64,675€
-2,01%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 66,20 | 66,20 | 63,90 | 64,25 | -2,65% | 385,00 |
| 15.05.2025 | 66,70 | 66,70 | 65,45 | 66,00 | -2,94% | 40,00 |
| 14.05.2025 | 67,60 | 68,00 | 65,50 | 68,00 | 0,07% | 1.420,00 |
| 13.05.2025 | 66,25 | 67,95 | 66,25 | 67,95 | 2,88% | 309,00 |
| 12.05.2025 | 65,35 | 67,90 | 64,85 | 66,05 | 2,88% | 223,00 |
| 09.05.2025 | 65,60 | 66,45 | 64,20 | 64,20 | -2,73% | 310,00 |
| 08.05.2025 | 63,95 | 66,00 | 63,35 | 66,00 | -1,20% | 291,00 |
| 07.05.2025 | 67,50 | 67,50 | 64,75 | 66,80 | 2,38% | 1.340,00 |
| 06.05.2025 | 66,25 | 66,35 | 63,60 | 65,25 | -3,40% | 221,00 |
| 05.05.2025 | 67,70 | 68,00 | 65,85 | 67,55 | -1,03% | 326,00 |
| 02.05.2025 | 67,35 | 68,65 | 67,35 | 68,25 | 2,32% | 1.186,00 |
| 30.04.2025 | 71,05 | 71,05 | 65,30 | 66,70 | -4,17% | 746,00 |
| 29.04.2025 | 71,55 | 71,75 | 69,60 | 69,60 | -2,25% | 995,00 |
| 28.04.2025 | 69,45 | 71,20 | 69,05 | 71,20 | 5,17% | 454,00 |
| 25.04.2025 | 67,40 | 68,85 | 67,40 | 67,70 | -0,73% | 147,00 |
| 24.04.2025 | 65,60 | 68,20 | 65,50 | 68,20 | 1,04% | 80,00 |
| 23.04.2025 | 66,10 | 67,50 | 66,10 | 67,50 | 4,09% | 358,00 |
| 22.04.2025 | 64,00 | 65,15 | 62,95 | 64,85 | 2,53% | 491,00 |
| 17.04.2025 | 64,10 | 64,10 | 63,25 | 63,25 | -0,47% | 136,00 |
| 16.04.2025 | 65,05 | 65,05 | 63,55 | 63,55 | -3,05% | 375,00 |
| 15.04.2025 | 65,65 | 66,10 | 65,15 | 65,55 | 0,61% | 112,00 |
| 14.04.2025 | 65,75 | 65,75 | 64,60 | 65,15 | 3,66% | 529,00 |
| 11.04.2025 | 63,95 | 63,95 | 62,00 | 62,85 | -0,95% | 322,00 |
| 10.04.2025 | 67,90 | 67,90 | 62,05 | 63,45 | -6,00% | 825,00 |
| 09.04.2025 | 59,90 | 67,50 | 59,10 | 67,50 | 13,83% | 1.282,00 |
| 08.04.2025 | 63,00 | 64,00 | 59,30 | 59,30 | -3,58% | 5.599,00 |
| 07.04.2025 | 59,00 | 61,50 | 57,55 | 61,50 | -2,63% | 2.017,00 |
| 04.04.2025 | 65,92 | 65,92 | 59,98 | 63,16 | -5,36% | 2.790,00 |
| 03.04.2025 | 70,14 | 70,14 | 64,64 | 66,74 | -6,92% | 2.220,00 |
| 02.04.2025 | 74,32 | 74,32 | 71,70 | 71,70 | -4,70% | 124,00 |
| 01.04.2025 | 76,18 | 76,18 | 74,98 | 75,24 | -0,97% | 90,00 |
| 31.03.2025 | 77,12 | 77,12 | 74,60 | 75,98 | -2,71% | 170,00 |
| 28.03.2025 | 78,32 | 79,50 | 78,10 | 78,10 | -1,51% | 120,00 |
| 27.03.2025 | 80,26 | 80,26 | 78,08 | 79,30 | -1,95% | 505,00 |
| 26.03.2025 | 82,22 | 82,22 | 80,36 | 80,88 | -2,55% | 153,00 |
| 25.03.2025 | 80,50 | 83,00 | 80,50 | 83,00 | 2,80% | 208,00 |
| 24.03.2025 | 81,54 | 81,54 | 80,30 | 80,74 | 0,92% | 585,00 |
| 21.03.2025 | 81,70 | 81,70 | 80,00 | 80,00 | -4,33% | 215,00 |
| 20.03.2025 | 87,38 | 87,38 | 83,62 | 83,62 | -2,99% | 82,00 |
| 19.03.2025 | 87,58 | 87,58 | 84,92 | 86,20 | -1,60% | 920,00 |
| 18.03.2025 | 83,20 | 87,96 | 83,20 | 87,60 | 4,71% | 1.041,00 |
| 17.03.2025 | 83,90 | 84,66 | 81,88 | 83,66 | 1,09% | 973,00 |
| 14.03.2025 | 80,92 | 83,98 | 80,74 | 82,76 | 1,55% | 643,00 |
| 13.03.2025 | 80,02 | 81,50 | 80,02 | 81,50 | 0,64% | 200,00 |
| 12.03.2025 | 75,00 | 80,98 | 74,14 | 80,98 | 7,34% | 535,00 |
| 11.03.2025 | 78,72 | 78,72 | 75,00 | 75,44 | -0,89% | 270,00 |
| 10.03.2025 | 77,88 | 78,08 | 76,12 | 76,12 | -2,81% | 231,00 |
| 07.03.2025 | 78,34 | 78,34 | 78,32 | 78,32 | -0,20% | 25,00 |
| 06.03.2025 | 75,42 | 79,52 | 75,42 | 78,48 | 5,12% | 1.532,00 |
| 05.03.2025 | 67,22 | 75,94 | 67,22 | 74,66 | 9,79% | 1.111,00 |
| 04.03.2025 | 68,00 | 68,00 | 66,28 | 68,00 | -1,62% | 373,00 |
| 03.03.2025 | 70,00 | 70,00 | 67,80 | 69,12 | -0,60% | 3.896,00 |
| 28.02.2025 | 70,00 | 70,58 | 69,10 | 69,54 | -3,15% | 700,00 |
| 27.02.2025 | 71,70 | 72,10 | 71,18 | 71,80 | -0,75% | 520,00 |
| 26.02.2025 | 70,56 | 72,34 | 70,56 | 72,34 | 3,25% | 14,00 |
| 25.02.2025 | 70,42 | 70,42 | 70,06 | 70,06 | -2,53% | 67,00 |
| 24.02.2025 | 70,32 | 72,20 | 70,32 | 71,88 | 0,45% | 170,00 |
| 21.02.2025 | 69,28 | 71,78 | 69,28 | 71,56 | 2,52% | 65,00 |
| 20.02.2025 | 69,02 | 70,94 | 69,02 | 69,80 | 1,13% | 161,00 |
| 19.02.2025 | 72,22 | 72,26 | 69,02 | 69,02 | -5,81% | 376,00 |
| 18.02.2025 | 73,32 | 73,32 | 72,12 | 73,28 | -0,65% | 115,00 |
| 17.02.2025 | 74,22 | 74,22 | 73,46 | 73,76 | -0,59% | 948,00 |
| 14.02.2025 | 75,08 | 75,72 | 74,20 | 74,20 | -0,54% | 350,00 |
| 13.02.2025 | 70,46 | 74,60 | 70,32 | 74,60 | 6,66% | 586,00 |
| 12.02.2025 | 68,70 | 69,94 | 68,40 | 69,94 | 1,69% | 617,00 |
| 11.02.2025 | 69,68 | 69,68 | 68,58 | 68,78 | -2,19% | 145,00 |
| 10.02.2025 | 68,90 | 70,32 | 68,90 | 70,32 | 1,71% | 550,00 |
| 07.02.2025 | 67,46 | 71,44 | 67,46 | 69,14 | -0,12% | 1.064,00 |
| 06.02.2025 | 64,60 | 69,22 | 64,54 | 69,22 | 7,58% | 337,00 |
| 05.02.2025 | 65,40 | 65,40 | 64,34 | 64,34 | -2,19% | 384,00 |
| 04.02.2025 | 64,02 | 65,78 | 64,02 | 65,78 | 3,01% | 259,00 |
| 03.02.2025 | 64,44 | 64,44 | 63,82 | 63,86 | -4,23% | 480,00 |
| 31.01.2025 | 67,52 | 67,52 | 66,68 | 66,68 | -1,48% | 333,00 |
| 30.01.2025 | 67,02 | 68,06 | 67,02 | 67,68 | 0,80% | 130,00 |
| 29.01.2025 | 66,14 | 67,60 | 66,14 | 67,14 | 0,54% | 235,00 |
| 28.01.2025 | 64,66 | 66,78 | 64,08 | 66,78 | 2,68% | 748,00 |
| 27.01.2025 | 64,64 | 65,04 | 64,06 | 65,04 | 0,81% | 263,00 |
| 24.01.2025 | 65,00 | 66,30 | 64,24 | 64,52 | 1,83% | 329,00 |
| 23.01.2025 | 63,62 | 63,62 | 63,36 | 63,36 | -0,69% | 31,00 |
| 22.01.2025 | 65,08 | 65,08 | 63,80 | 63,80 | -1,18% | 70,00 |
| 21.01.2025 | 65,78 | 65,78 | 64,56 | 64,56 | -1,71% | 263,00 |
| 20.01.2025 | 65,86 | 66,12 | 64,96 | 65,68 | -0,03% | 688,00 |
| 17.01.2025 | 65,32 | 66,12 | 65,32 | 65,70 | 3,79% | 245,00 |
| 16.01.2025 | 63,52 | 64,60 | 63,30 | 63,30 | -0,09% | 237,00 |
| 15.01.2025 | 61,28 | 64,46 | 61,28 | 63,36 | 4,21% | 1.152,00 |
| 14.01.2025 | 63,06 | 63,06 | 60,80 | 60,80 | -3,77% | 320,00 |
| 13.01.2025 | 62,88 | 63,52 | 62,42 | 63,18 | -1,16% | 1.409,00 |
| 10.01.2025 | 66,34 | 66,90 | 63,22 | 63,92 | -3,00% | 1.080,00 |
| 09.01.2025 | 69,52 | 69,52 | 65,50 | 65,90 | -5,80% | 1.620,00 |
| 08.01.2025 | 70,52 | 70,60 | 69,56 | 69,96 | -1,33% | 525,00 |
| 07.01.2025 | 71,16 | 71,16 | 70,46 | 70,90 | -1,91% | 110,00 |
| 06.01.2025 | 71,10 | 72,28 | 71,10 | 72,28 | 2,18% | 1.413,00 |
| 03.01.2025 | 70,34 | 70,74 | 70,14 | 70,74 | 2,49% | 115,00 |
| 02.01.2025 | 69,70 | 70,52 | 69,02 | 69,02 | -1,34% | 88,00 |
| 30.12.2024 | 70,06 | 70,06 | 69,96 | 69,96 | -0,51% | 100,00 |
| 27.12.2024 | 69,98 | 70,32 | 69,70 | 70,32 | 3,78% | 642,00 |
| 23.12.2024 | 68,16 | 68,16 | 67,76 | 67,76 | -1,65% | 165,00 |
| 20.12.2024 | 66,04 | 68,90 | 66,04 | 68,90 | 2,84% | 4.930,00 |
| 19.12.2024 | 67,68 | 67,78 | 67,00 | 67,00 | -3,07% | 5,00 |
| 18.12.2024 | 69,00 | 69,40 | 67,88 | 69,12 | -2,10% | 1.148,00 |