64,025€
-3,58%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 63,70 | 63,90 | 63,50 | 63,90 | -3,77% | 180,00 |
| 03.07.2025 | 65,45 | 67,20 | 65,45 | 66,40 | 0,61% | 310,00 |
| 02.07.2025 | 62,50 | 66,00 | 62,50 | 66,00 | 6,37% | 245,00 |
| 01.07.2025 | 62,00 | 62,20 | 61,95 | 62,05 | -1,90% | 242,00 |
| 30.06.2025 | 63,00 | 63,25 | 63,00 | 63,25 | 0,08% | 500,00 |
| 27.06.2025 | 63,50 | 63,60 | 63,20 | 63,20 | -0,32% | 225,00 |
| 26.06.2025 | 61,30 | 63,40 | 61,30 | 63,40 | 3,59% | 250,00 |
| 25.06.2025 | 63,45 | 63,45 | 61,20 | 61,20 | -1,37% | 351,00 |
| 24.06.2025 | 62,05 | 62,05 | 62,05 | 62,05 | 2,73% | - |
| 23.06.2025 | 59,95 | 60,40 | 59,50 | 60,40 | 0,33% | 270,00 |
| 20.06.2025 | 59,10 | 60,35 | 59,10 | 60,20 | 0,08% | 1.050,00 |
| 19.06.2025 | 60,95 | 60,95 | 59,55 | 60,15 | -1,96% | 227,00 |
| 18.06.2025 | 61,90 | 61,90 | 61,35 | 61,35 | -2,54% | 110,00 |
| 17.06.2025 | 61,05 | 62,95 | 61,00 | 62,95 | 0,00% | 645,00 |
| 16.06.2025 | 61,00 | 62,95 | 61,00 | 62,95 | 2,52% | 565,00 |
| 13.06.2025 | 61,85 | 61,85 | 60,85 | 61,40 | -2,07% | 210,00 |
| 12.06.2025 | 63,45 | 63,45 | 62,60 | 62,70 | -3,76% | 445,00 |
| 11.06.2025 | 64,80 | 65,15 | 64,80 | 65,15 | 1,64% | 322,00 |
| 10.06.2025 | 63,50 | 64,10 | 63,50 | 64,10 | 2,64% | 260,00 |
| 09.06.2025 | 62,50 | 62,50 | 62,05 | 62,45 | -0,40% | 30,00 |
| 06.06.2025 | 62,70 | 62,70 | 62,60 | 62,70 | 0,56% | 265,00 |
| 05.06.2025 | 64,10 | 64,10 | 62,35 | 62,35 | -2,27% | 85,00 |
| 04.06.2025 | 62,30 | 63,80 | 62,20 | 63,80 | 2,08% | 414,00 |
| 03.06.2025 | 62,00 | 62,90 | 61,75 | 62,50 | 0,00% | 524,00 |
| 02.06.2025 | 62,25 | 62,50 | 61,70 | 62,50 | 0,00% | 205,00 |
| 30.05.2025 | 63,30 | 63,30 | 62,50 | 62,50 | -1,42% | 154,00 |
| 29.05.2025 | 63,55 | 63,55 | 63,10 | 63,40 | 0,88% | 157,00 |
| 28.05.2025 | 63,85 | 63,85 | 62,85 | 62,85 | -1,57% | 329,00 |
| 27.05.2025 | 62,60 | 63,85 | 62,60 | 63,85 | -0,23% | 619,00 |
| 26.05.2025 | 62,15 | 64,00 | 62,15 | 64,00 | 3,23% | 298,00 |
| 23.05.2025 | 61,75 | 62,85 | 61,65 | 62,00 | 0,24% | 213,00 |
| 22.05.2025 | 63,05 | 63,05 | 61,85 | 61,85 | -2,60% | 205,00 |
| 21.05.2025 | 63,95 | 63,95 | 63,25 | 63,50 | -0,78% | 275,00 |
| 20.05.2025 | 64,20 | 64,20 | 62,60 | 64,00 | 0,00% | 545,00 |
| 19.05.2025 | 64,65 | 64,85 | 64,00 | 64,00 | -0,39% | 90,00 |
| 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 |