64,160€
-3,87%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 66,20 | 66,39 | 63,54 | 64,21 | -3,79% | 285,00 |
| 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 |
| 17.12.2024 | 70,62 | 70,62 | 70,32 | 70,60 | 0,86% | 250,00 |
| 16.12.2024 | 71,50 | 71,50 | 70,00 | 70,00 | -2,29% | 305,00 |
| 13.12.2024 | 73,02 | 73,02 | 71,64 | 71,64 | -1,86% | 822,00 |
| 12.12.2024 | 73,56 | 75,36 | 73,00 | 73,00 | -3,69% | 250,00 |
| 11.12.2024 | 75,20 | 76,46 | 74,76 | 75,80 | 0,80% | 470,00 |
| 10.12.2024 | 75,52 | 75,52 | 74,58 | 75,20 | 0,05% | 145,00 |
| 09.12.2024 | 72,98 | 75,64 | 72,52 | 75,16 | 3,87% | 2.029,00 |
| 06.12.2024 | 72,02 | 72,36 | 72,02 | 72,36 | 1,15% | 120,00 |
| 05.12.2024 | 70,72 | 72,46 | 70,72 | 71,54 | 1,45% | 220,00 |
| 04.12.2024 | 70,32 | 70,52 | 70,32 | 70,52 | 0,83% | 10,00 |
| 03.12.2024 | 70,42 | 72,36 | 69,94 | 69,94 | -1,63% | 273,00 |
| 02.12.2024 | 70,26 | 71,56 | 70,26 | 71,10 | 0,65% | 96,00 |
| 29.11.2024 | 70,46 | 71,18 | 70,46 | 70,64 | -0,62% | 50,00 |
| 28.11.2024 | 70,02 | 71,08 | 70,02 | 71,08 | 1,72% | 10,00 |
| 27.11.2024 | 70,64 | 70,64 | 69,34 | 69,88 | -0,99% | 1.525,00 |
| 26.11.2024 | 71,36 | 71,36 | 70,38 | 70,58 | -1,29% | 360,00 |
| 25.11.2024 | 71,00 | 71,96 | 71,00 | 71,50 | 0,42% | 153,00 |
| 22.11.2024 | 71,82 | 72,52 | 71,00 | 71,20 | -1,77% | 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 |