66,550€
4,47%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 64,08 | 66,50 | 63,65 | 65,98 | 3,57% | - |
| 01.10.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,16% | - |
| 30.09.2025 | 63,90 | 64,40 | 63,80 | 63,80 | -1,01% | 65,00 |
| 29.09.2025 | 64,45 | 64,45 | 64,45 | 64,45 | 0,55% | 135,00 |
| 26.09.2025 | 64,15 | 64,50 | 64,10 | 64,10 | -1,69% | 307,00 |
| 25.09.2025 | 65,00 | 65,20 | 65,00 | 65,20 | 0,93% | 45,00 |
| 24.09.2025 | 64,70 | 64,85 | 64,45 | 64,60 | -1,52% | 551,00 |
| 23.09.2025 | 62,70 | 65,60 | 62,70 | 65,60 | 4,13% | 260,00 |
| 22.09.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,56% | 100,00 |
| 19.09.2025 | 64,30 | 64,30 | 62,65 | 62,65 | -3,47% | 465,00 |
| 18.09.2025 | 63,35 | 64,90 | 63,05 | 64,90 | 6,13% | 225,00 |
| 17.09.2025 | 61,80 | 62,70 | 61,15 | 61,15 | -3,47% | 440,00 |
| 16.09.2025 | 63,35 | 63,35 | 63,35 | 63,35 | 0,40% | - |
| 15.09.2025 | 62,85 | 63,45 | 62,85 | 63,10 | 0,40% | 551,00 |
| 12.09.2025 | 62,60 | 62,85 | 62,60 | 62,85 | 1,09% | 20,00 |
| 11.09.2025 | 62,90 | 63,08 | 61,90 | 62,18 | -1,39% | 1.040,00 |
| 10.09.2025 | 65,25 | 65,25 | 63,05 | 63,05 | -3,00% | 141,00 |
| 09.09.2025 | 65,20 | 66,28 | 64,55 | 65,00 | -0,12% | - |
| 08.09.2025 | 64,58 | 65,48 | 63,95 | 65,08 | 1,05% | 76,00 |
| 05.09.2025 | 61,60 | 64,40 | 61,60 | 64,40 | 3,12% | 302,00 |
| 04.09.2025 | 62,45 | 62,45 | 62,45 | 62,45 | -0,24% | - |
| 03.09.2025 | 63,05 | 63,10 | 62,60 | 62,60 | -1,65% | 56,00 |
| 02.09.2025 | 64,70 | 64,70 | 63,65 | 63,65 | -1,93% | 80,00 |
| 01.09.2025 | 64,90 | 65,00 | 64,90 | 64,90 | -0,69% | 150,00 |
| 29.08.2025 | 65,40 | 65,55 | 65,35 | 65,35 | -0,31% | 250,00 |
| 28.08.2025 | 65,55 | 65,55 | 65,55 | 65,55 | -0,46% | - |
| 27.08.2025 | 67,00 | 67,00 | 65,85 | 65,85 | -1,72% | 178,00 |
| 26.08.2025 | 67,40 | 67,40 | 67,00 | 67,00 | -2,05% | 30,00 |
| 25.08.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 1,79% | 18,00 |
| 22.08.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -1,25% | - |
| 21.08.2025 | 68,05 | 68,05 | 68,05 | 68,05 | -0,37% | - |
| 20.08.2025 | 68,50 | 68,70 | 68,30 | 68,30 | -0,87% | 202,00 |
| 19.08.2025 | 66,25 | 68,90 | 66,25 | 68,90 | 3,30% | 200,00 |
| 18.08.2025 | 65,70 | 66,70 | 65,70 | 66,70 | -0,82% | 165,00 |
| 15.08.2025 | 65,85 | 67,25 | 65,85 | 67,25 | 2,91% | 50,00 |
| 14.08.2025 | 64,70 | 65,85 | 64,70 | 65,35 | 0,85% | 261,00 |
| 13.08.2025 | 65,00 | 65,00 | 64,80 | 64,80 | 0,00% | 13,00 |
| 12.08.2025 | 65,20 | 65,60 | 64,80 | 64,80 | -2,19% | 100,00 |
| 11.08.2025 | 66,55 | 66,55 | 66,25 | 66,25 | -0,15% | 6,00 |
| 08.08.2025 | 65,50 | 66,35 | 65,50 | 66,35 | 0,30% | 151,00 |
| 07.08.2025 | 63,95 | 66,15 | 63,95 | 66,15 | 1,38% | 260,00 |
| 06.08.2025 | 64,10 | 65,25 | 64,10 | 65,25 | 3,24% | 150,00 |
| 05.08.2025 | 62,95 | 63,90 | 62,95 | 63,20 | -1,33% | 195,00 |
| 04.08.2025 | 64,05 | 64,65 | 64,00 | 64,05 | -0,70% | 287,00 |
| 01.08.2025 | 65,30 | 65,30 | 63,45 | 64,50 | -3,01% | 276,00 |
| 31.07.2025 | 67,70 | 68,95 | 64,00 | 66,50 | 0,00% | 203,00 |
| 30.07.2025 | 67,00 | 67,70 | 66,50 | 66,50 | -0,89% | 205,00 |
| 29.07.2025 | 69,80 | 69,80 | 67,10 | 67,10 | -3,80% | 70,00 |
| 28.07.2025 | 72,00 | 73,00 | 69,75 | 69,75 | -2,38% | 236,00 |
| 25.07.2025 | 69,05 | 71,45 | 69,05 | 71,45 | 2,07% | 30,00 |
| 24.07.2025 | 71,10 | 71,10 | 70,00 | 70,00 | -0,71% | 120,00 |
| 23.07.2025 | 68,80 | 71,00 | 68,80 | 70,50 | 2,92% | 1.665,00 |
| 22.07.2025 | 67,50 | 68,50 | 67,15 | 68,50 | -0,29% | 271,00 |
| 21.07.2025 | 66,70 | 68,70 | 66,70 | 68,70 | 3,23% | 100,00 |
| 18.07.2025 | 67,60 | 69,00 | 65,00 | 66,55 | -2,42% | 1.183,00 |
| 17.07.2025 | 66,10 | 68,20 | 66,10 | 68,20 | 1,79% | 2.042,00 |
| 16.07.2025 | 68,80 | 69,85 | 67,00 | 67,00 | -4,29% | 1.104,00 |
| 15.07.2025 | 67,35 | 70,00 | 67,35 | 70,00 | 2,94% | 135,00 |
| 14.07.2025 | 70,00 | 70,00 | 67,25 | 68,00 | -1,02% | 210,00 |
| 11.07.2025 | 71,40 | 71,40 | 68,70 | 68,70 | -4,05% | 837,00 |
| 10.07.2025 | 69,45 | 71,60 | 69,45 | 71,60 | 1,56% | 391,00 |
| 09.07.2025 | 67,40 | 70,50 | 67,40 | 70,50 | 3,83% | 839,00 |
| 08.07.2025 | 62,70 | 68,80 | 62,70 | 67,90 | 6,93% | 916,00 |
| 07.07.2025 | 64,90 | 64,90 | 63,50 | 63,50 | -0,63% | 102,00 |
| 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 |