71,130€
-1,86%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 72,13 | 72,86 | 70,57 | 71,16 | -1,82% | 694,00 |
| 21.11.2024 | 72,56 | 72,56 | 72,36 | 72,48 | -1,39% | 45,00 |
| 20.11.2024 | 72,42 | 73,50 | 72,22 | 73,50 | 2,17% | 233,00 |
| 19.11.2024 | 73,84 | 73,84 | 71,94 | 71,94 | -2,86% | 205,00 |
| 18.11.2024 | 74,40 | 74,62 | 74,06 | 74,06 | -1,52% | 110,00 |
| 15.11.2024 | 73,32 | 75,54 | 73,32 | 75,20 | 0,91% | 1.741,00 |
| 14.11.2024 | 72,20 | 74,52 | 71,78 | 74,52 | 3,18% | 475,00 |
| 13.11.2024 | 74,72 | 74,72 | 72,10 | 72,22 | -4,24% | 728,00 |
| 12.11.2024 | 78,00 | 78,00 | 74,58 | 75,42 | -4,31% | 1.018,00 |
| 11.11.2024 | 77,86 | 79,34 | 77,86 | 78,82 | 1,08% | 369,00 |
| 08.11.2024 | 81,40 | 81,40 | 77,70 | 77,98 | -2,79% | 658,00 |
| 07.11.2024 | 78,12 | 80,54 | 78,12 | 80,22 | 1,75% | 130,00 |
| 06.11.2024 | 78,60 | 82,00 | 77,14 | 78,84 | -0,05% | 425,00 |
| 05.11.2024 | 79,84 | 80,26 | 78,88 | 78,88 | 0,20% | 370,00 |
| 04.11.2024 | 78,14 | 78,72 | 78,14 | 78,72 | 0,49% | - |
| 01.11.2024 | 77,12 | 78,34 | 77,12 | 78,34 | 1,74% | 652,00 |
| 31.10.2024 | 78,52 | 78,96 | 76,90 | 77,00 | -3,34% | 1.097,00 |
| 30.10.2024 | 79,92 | 79,92 | 78,30 | 79,66 | -0,45% | 1.031,00 |
| 29.10.2024 | 81,30 | 82,50 | 80,00 | 80,02 | -3,01% | 1.173,00 |
| 28.10.2024 | 85,02 | 85,02 | 82,00 | 82,50 | -3,19% | 555,00 |
| 25.10.2024 | 85,32 | 86,10 | 85,22 | 85,22 | -2,29% | 50,00 |
| 24.10.2024 | 85,02 | 87,22 | 85,02 | 87,22 | 2,06% | 80,00 |
| 23.10.2024 | 84,68 | 85,46 | 84,68 | 85,46 | 1,09% | 200,00 |
| 22.10.2024 | 84,44 | 84,54 | 84,44 | 84,54 | 0,21% | 10,00 |
| 21.10.2024 | 85,80 | 85,80 | 84,36 | 84,36 | -0,99% | 149,00 |
| 18.10.2024 | 84,16 | 85,72 | 84,16 | 85,20 | 0,45% | 107,00 |
| 17.10.2024 | 85,14 | 85,14 | 84,82 | 84,82 | -1,30% | 130,00 |
| 16.10.2024 | 85,12 | 85,96 | 84,74 | 85,94 | -0,09% | 85,00 |
| 15.10.2024 | 87,96 | 87,96 | 86,02 | 86,02 | -1,83% | 120,00 |
| 14.10.2024 | 90,56 | 90,56 | 87,62 | 87,62 | -3,10% | 20,00 |
| 11.10.2024 | 90,58 | 90,58 | 90,42 | 90,42 | -1,05% | 30,00 |
| 10.10.2024 | 92,30 | 92,62 | 91,38 | 91,38 | -0,02% | 150,00 |
| 09.10.2024 | 90,40 | 91,40 | 90,40 | 91,40 | 1,44% | 45,00 |
| 08.10.2024 | 91,68 | 91,68 | 90,10 | 90,10 | -3,51% | 27,00 |
| 07.10.2024 | 92,66 | 93,38 | 92,36 | 93,38 | 1,17% | 64,00 |
| 04.10.2024 | 92,62 | 93,60 | 91,76 | 92,30 | -0,90% | 840,00 |
| 03.10.2024 | 92,74 | 93,14 | 91,78 | 93,14 | -0,51% | 25,00 |
| 02.10.2024 | 90,88 | 93,76 | 90,88 | 93,62 | 4,63% | 1.635,00 |
| 01.10.2024 | 88,54 | 89,94 | 88,54 | 89,48 | 0,86% | 360,00 |
| 30.09.2024 | 87,80 | 88,72 | 87,50 | 88,72 | 1,39% | 315,00 |
| 27.09.2024 | 82,04 | 87,50 | 82,04 | 87,50 | 7,71% | 15,00 |
| 26.09.2024 | 80,72 | 81,24 | 80,72 | 81,24 | 0,67% | 10,00 |
| 25.09.2024 | 80,44 | 81,32 | 80,44 | 80,70 | -0,44% | 46,00 |
| 24.09.2024 | 80,26 | 81,06 | 80,26 | 81,06 | 0,72% | 4,00 |
| 23.09.2024 | 81,62 | 81,62 | 80,48 | 80,48 | -2,04% | 25,00 |
| 20.09.2024 | 84,36 | 84,36 | 82,16 | 82,16 | -3,41% | 15,00 |
| 19.09.2024 | 83,22 | 85,10 | 82,50 | 85,06 | 3,20% | 250,00 |
| 18.09.2024 | 82,00 | 82,42 | 81,80 | 82,42 | -0,82% | 257,00 |
| 17.09.2024 | 80,70 | 83,10 | 80,70 | 83,10 | 3,49% | 31,00 |
| 16.09.2024 | 82,00 | 82,00 | 80,30 | 80,30 | -0,94% | 85,00 |
| 13.09.2024 | 79,02 | 82,12 | 79,02 | 81,06 | 2,48% | 293,00 |
| 12.09.2024 | 79,82 | 79,82 | 79,10 | 79,10 | -1,15% | 100,00 |
| 11.09.2024 | 79,04 | 80,02 | 79,04 | 80,02 | 2,56% | 115,00 |
| 10.09.2024 | 80,02 | 80,02 | 77,90 | 78,02 | -3,85% | 579,00 |
| 09.09.2024 | 81,02 | 81,14 | 81,02 | 81,14 | -1,79% | 40,00 |
| 06.09.2024 | 83,00 | 83,00 | 81,84 | 82,62 | -1,08% | 181,00 |
| 05.09.2024 | 85,10 | 85,10 | 83,52 | 83,52 | 0,89% | 555,00 |
| 04.09.2024 | 82,66 | 82,78 | 82,66 | 82,78 | -1,99% | - |
| 03.09.2024 | 86,52 | 86,52 | 82,68 | 84,46 | -2,22% | 15,00 |
| 02.09.2024 | 86,72 | 86,72 | 85,42 | 86,38 | 0,19% | 14,00 |
| 30.08.2024 | 86,22 | 86,22 | 86,22 | 86,22 | -0,23% | - |
| 29.08.2024 | 85,68 | 86,54 | 85,68 | 86,42 | 1,08% | 205,00 |
| 28.08.2024 | 86,30 | 86,32 | 85,50 | 85,50 | -2,51% | 535,00 |
| 27.08.2024 | 87,02 | 87,70 | 87,02 | 87,70 | 0,50% | - |
| 26.08.2024 | 87,26 | 87,26 | 87,26 | 87,26 | -0,84% | - |
| 23.08.2024 | 86,06 | 88,00 | 86,06 | 88,00 | 1,66% | 160,00 |
| 22.08.2024 | 86,84 | 86,84 | 86,56 | 86,56 | 0,12% | 70,00 |
| 21.08.2024 | 84,82 | 86,46 | 84,82 | 86,46 | 1,15% | 260,00 |
| 20.08.2024 | 86,40 | 86,40 | 84,90 | 85,48 | -1,04% | 10,00 |
| 19.08.2024 | 85,48 | 86,48 | 85,48 | 86,38 | 1,03% | 182,00 |
| 16.08.2024 | 85,14 | 86,06 | 85,14 | 85,50 | 0,05% | 230,00 |
| 15.08.2024 | 83,92 | 85,46 | 83,44 | 85,46 | 2,86% | 20,00 |
| 14.08.2024 | 83,72 | 83,72 | 83,08 | 83,08 | -1,24% | 6,00 |
| 13.08.2024 | 84,04 | 84,12 | 83,60 | 84,12 | -0,21% | 1.201,00 |
| 12.08.2024 | 85,28 | 85,28 | 84,30 | 84,30 | 0,48% | 93,00 |
| 09.08.2024 | 86,02 | 86,40 | 83,90 | 83,90 | -1,01% | 611,00 |
| 08.08.2024 | 85,00 | 85,00 | 84,16 | 84,76 | -2,01% | 1.072,00 |
| 07.08.2024 | 82,58 | 86,50 | 82,54 | 86,50 | 4,72% | 1.699,00 |
| 06.08.2024 | 85,06 | 85,78 | 82,60 | 82,60 | -2,41% | 312,00 |
| 05.08.2024 | 83,40 | 84,64 | 82,16 | 84,64 | -3,64% | 777,00 |
| 02.08.2024 | 89,10 | 89,70 | 87,50 | 87,84 | -2,77% | 120,00 |
| 01.08.2024 | 92,52 | 92,52 | 89,98 | 90,34 | -2,86% | 1.406,00 |
| 31.07.2024 | 91,84 | 93,34 | 91,34 | 93,00 | 0,35% | 230,00 |
| 30.07.2024 | 93,36 | 93,36 | 91,68 | 92,68 | -0,52% | 255,00 |
| 29.07.2024 | 94,90 | 94,90 | 92,52 | 93,16 | -1,42% | 605,00 |
| 26.07.2024 | 101,60 | 101,60 | 93,76 | 94,50 | -6,62% | 695,00 |
| 25.07.2024 | 99,52 | 101,20 | 99,50 | 101,20 | 1,36% | 129,00 |
| 24.07.2024 | 99,22 | 99,84 | 99,22 | 99,84 | -0,16% | 68,00 |
| 23.07.2024 | 101,00 | 101,00 | 100,00 | 100,00 | -1,62% | 30,00 |
| 22.07.2024 | 100,80 | 101,65 | 100,00 | 101,65 | 0,35% | 1,00 |
| 19.07.2024 | 102,20 | 102,20 | 101,30 | 101,30 | -2,13% | - |
| 18.07.2024 | 103,90 | 103,90 | 103,50 | 103,50 | 2,78% | - |
| 17.07.2024 | 100,60 | 100,70 | 100,35 | 100,70 | -0,44% | 16,00 |
| 16.07.2024 | 102,20 | 102,20 | 101,15 | 101,15 | -1,80% | - |
| 15.07.2024 | 104,00 | 104,00 | 103,00 | 103,00 | -1,48% | 1.900,00 |
| 12.07.2024 | 103,55 | 105,15 | 103,55 | 104,55 | 2,95% | - |
| 11.07.2024 | 101,80 | 101,80 | 101,55 | 101,55 | -1,07% | - |
| 10.07.2024 | 101,65 | 102,65 | 101,65 | 102,65 | -0,58% | 100,00 |
| 09.07.2024 | 103,60 | 103,60 | 103,25 | 103,25 | -0,24% | - |
| 08.07.2024 | 103,55 | 103,55 | 103,50 | 103,50 | -2,36% | - |