87,775€
-2,53%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 89,45 | 89,45 | 87,65 | 87,65 | -2,67% | 25,00 |
| 07.07.2026 | 94,50 | 94,50 | 90,05 | 90,05 | -4,71% | 10,00 |
| 06.07.2026 | 94,50 | 94,50 | 94,50 | 94,50 | 3,56% | - |
| 03.07.2026 | 90,50 | 91,25 | 90,50 | 91,25 | 1,39% | 50,00 |
| 02.07.2026 | 90,10 | 90,10 | 90,00 | 90,00 | 0,00% | 100,00 |
| 01.07.2026 | 90,35 | 90,35 | 90,00 | 90,00 | -1,32% | 100,00 |
| 30.06.2026 | 89,10 | 91,20 | 89,10 | 91,20 | 2,53% | 12,00 |
| 29.06.2026 | 92,50 | 92,50 | 88,85 | 88,95 | -2,84% | 155,00 |
| 26.06.2026 | 92,20 | 92,20 | 91,55 | 91,55 | -1,35% | 50,00 |
| 25.06.2026 | 92,80 | 92,80 | 92,80 | 92,80 | -2,83% | - |
| 24.06.2026 | 96,50 | 96,50 | 95,50 | 95,50 | -2,75% | 27,00 |
| 23.06.2026 | 98,20 | 98,20 | 98,20 | 98,20 | -0,71% | - |
| 22.06.2026 | 98,00 | 100,00 | 98,00 | 98,90 | 0,92% | 141,00 |
| 19.06.2026 | 95,15 | 98,45 | 95,15 | 98,00 | 1,50% | 603,00 |
| 18.06.2026 | 96,55 | 96,55 | 96,55 | 96,55 | -0,05% | - |
| 17.06.2026 | 96,70 | 96,70 | 96,60 | 96,60 | 1,52% | 30,00 |
| 16.06.2026 | 95,15 | 95,15 | 95,15 | 95,15 | -0,89% | - |
| 15.06.2026 | 96,00 | 96,00 | 96,00 | 96,00 | 2,67% | 300,00 |
| 12.06.2026 | 92,85 | 93,50 | 92,85 | 93,50 | 1,41% | 231,00 |
| 11.06.2026 | 90,75 | 92,20 | 90,75 | 92,20 | 1,10% | 250,00 |
| 10.06.2026 | 93,50 | 93,50 | 91,20 | 91,20 | -2,36% | 11,00 |
| 09.06.2026 | 93,50 | 93,50 | 93,40 | 93,40 | -2,51% | 20,00 |
| 08.06.2026 | 95,80 | 95,80 | 95,80 | 95,80 | -1,99% | - |
| 05.06.2026 | 99,95 | 100,00 | 97,75 | 97,75 | -6,01% | 112,00 |
| 04.06.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -0,48% | 4,00 |
| 03.06.2026 | 104,30 | 105,00 | 104,30 | 104,50 | 1,06% | 940,00 |
| 02.06.2026 | 100,70 | 103,80 | 100,70 | 103,40 | 1,87% | 281,00 |
| 01.06.2026 | 98,80 | 101,50 | 98,80 | 101,50 | 1,00% | 395,00 |
| 29.05.2026 | 98,75 | 101,60 | 98,75 | 100,50 | 1,26% | 124,00 |
| 28.05.2026 | 95,60 | 99,25 | 95,60 | 99,25 | 3,01% | 215,00 |
| 27.05.2026 | 97,00 | 97,00 | 96,35 | 96,35 | -1,93% | 420,00 |
| 26.05.2026 | 99,05 | 99,05 | 97,30 | 98,25 | -2,43% | 160,00 |
| 25.05.2026 | 101,30 | 101,30 | 100,70 | 100,70 | 0,20% | 144,00 |
| 22.05.2026 | 95,80 | 100,50 | 95,80 | 100,50 | 4,69% | 95,00 |
| 21.05.2026 | 96,00 | 96,00 | 96,00 | 96,00 | -0,62% | - |
| 20.05.2026 | 96,10 | 96,60 | 96,10 | 96,60 | 0,26% | 10,00 |
| 19.05.2026 | 98,55 | 98,55 | 96,35 | 96,35 | -3,65% | 29,00 |
| 18.05.2026 | 97,80 | 100,00 | 97,80 | 100,00 | -0,79% | 80,00 |
| 15.05.2026 | 101,20 | 101,20 | 100,80 | 100,80 | -0,69% | 150,00 |
| 14.05.2026 | 99,45 | 101,80 | 99,45 | 101,50 | 5,62% | 170,00 |
| 13.05.2026 | 96,10 | 96,10 | 96,10 | 96,10 | 0,31% | - |
| 12.05.2026 | 95,60 | 96,00 | 95,60 | 95,80 | -0,31% | 150,00 |
| 11.05.2026 | 93,75 | 96,10 | 93,75 | 96,10 | 2,29% | 295,00 |
| 08.05.2026 | 92,50 | 93,95 | 92,50 | 93,95 | 0,80% | 40,00 |
| 07.05.2026 | 93,20 | 93,20 | 93,20 | 93,20 | -0,96% | - |
| 06.05.2026 | 94,65 | 94,65 | 92,80 | 94,10 | -1,26% | 265,00 |
| 05.05.2026 | 95,00 | 95,30 | 95,00 | 95,30 | -0,57% | 273,00 |
| 04.05.2026 | 93,30 | 97,35 | 93,30 | 95,85 | 4,81% | 197,00 |
| 30.04.2026 | 89,60 | 91,45 | 89,60 | 91,45 | -7,06% | 102,00 |
| 29.04.2026 | 94,95 | 98,40 | 94,95 | 98,40 | 3,42% | 70,00 |
| 28.04.2026 | 95,80 | 96,15 | 95,15 | 95,15 | 0,48% | 30,00 |
| 27.04.2026 | 94,70 | 94,70 | 94,70 | 94,70 | -1,30% | - |
| 24.04.2026 | 97,35 | 97,35 | 95,95 | 95,95 | -1,59% | 450,00 |
| 23.04.2026 | 97,50 | 97,50 | 97,50 | 97,50 | -0,96% | 20,00 |
| 22.04.2026 | 93,45 | 98,45 | 93,45 | 98,45 | 4,85% | 1.145,00 |
| 21.04.2026 | 94,80 | 95,35 | 93,55 | 93,90 | 2,01% | 256,00 |
| 20.04.2026 | 92,05 | 92,05 | 92,05 | 92,05 | -3,71% | - |
| 17.04.2026 | 92,50 | 95,70 | 92,45 | 95,60 | 3,80% | 2.398,00 |
| 16.04.2026 | 90,50 | 94,00 | 90,50 | 92,10 | 3,95% | 1.120,00 |
| 15.04.2026 | 88,60 | 88,60 | 88,60 | 88,60 | 0,00% | - |
| 14.04.2026 | 89,80 | 89,80 | 88,55 | 88,60 | -2,05% | 440,00 |
| 13.04.2026 | 88,50 | 90,60 | 88,50 | 90,45 | 0,39% | 635,00 |
| 10.04.2026 | 88,40 | 90,65 | 88,25 | 90,10 | 1,24% | 410,00 |
| 09.04.2026 | 87,80 | 90,00 | 87,55 | 89,00 | 0,62% | 201,00 |
| 08.04.2026 | 87,00 | 88,45 | 85,20 | 88,45 | 4,00% | 550,00 |
| 07.04.2026 | 81,15 | 86,05 | 81,15 | 85,05 | 4,74% | 845,00 |
| 02.04.2026 | 81,00 | 81,20 | 81,00 | 81,20 | -2,75% | 50,00 |
| 01.04.2026 | 84,30 | 86,00 | 83,05 | 83,50 | -1,82% | 2.353,00 |
| 31.03.2026 | 82,20 | 85,20 | 82,20 | 85,05 | 3,40% | 1.299,00 |
| 30.03.2026 | 79,20 | 83,00 | 79,20 | 82,25 | 4,11% | 383,00 |
| 27.03.2026 | 81,20 | 81,45 | 79,00 | 79,00 | -1,50% | 513,00 |
| 26.03.2026 | 78,70 | 82,00 | 78,70 | 80,20 | -1,11% | 205,00 |
| 25.03.2026 | 77,10 | 81,10 | 77,10 | 81,10 | 5,32% | 106,00 |
| 24.03.2026 | 73,10 | 77,25 | 73,10 | 77,00 | 15,53% | 260,00 |
| 23.03.2026 | 69,45 | 69,45 | 66,65 | 66,65 | -3,82% | 10,00 |
| 20.03.2026 | 71,00 | 71,10 | 69,30 | 69,30 | -4,28% | 25,00 |
| 19.03.2026 | 73,00 | 73,00 | 71,20 | 72,40 | -2,43% | 175,00 |
| 18.03.2026 | 81,20 | 81,20 | 74,20 | 74,20 | -7,83% | 223,00 |
| 17.03.2026 | 77,90 | 80,50 | 77,90 | 80,50 | 1,90% | 420,00 |
| 16.03.2026 | 78,95 | 80,00 | 78,95 | 79,00 | 0,32% | 336,00 |
| 13.03.2026 | 78,45 | 81,50 | 78,45 | 78,75 | 0,32% | 910,00 |
| 12.03.2026 | 70,95 | 78,50 | 70,95 | 78,50 | 5,65% | 710,00 |
| 11.03.2026 | 69,75 | 74,70 | 69,75 | 74,30 | 8,55% | 80,00 |
| 10.03.2026 | 66,50 | 68,45 | 66,50 | 68,45 | 3,95% | 700,00 |
| 09.03.2026 | 65,00 | 65,85 | 63,60 | 65,85 | -1,57% | 429,00 |
| 06.03.2026 | 71,70 | 71,70 | 66,10 | 66,90 | -9,41% | 479,00 |
| 05.03.2026 | 72,85 | 73,85 | 72,85 | 73,85 | 0,68% | 35,00 |
| 04.03.2026 | 70,10 | 73,35 | 70,10 | 73,35 | 4,94% | 150,00 |
| 03.03.2026 | 74,60 | 74,60 | 69,50 | 69,90 | -6,80% | 638,00 |
| 02.03.2026 | 77,80 | 79,30 | 75,00 | 75,00 | -6,48% | 313,00 |
| 27.02.2026 | 81,60 | 81,60 | 80,20 | 80,20 | -3,95% | 33,00 |
| 26.02.2026 | 81,70 | 84,50 | 81,00 | 83,50 | 2,14% | 659,00 |
| 25.02.2026 | 82,20 | 82,55 | 81,75 | 81,75 | -0,91% | 512,00 |
| 24.02.2026 | 79,05 | 82,50 | 79,05 | 82,50 | 5,91% | 58,00 |
| 23.02.2026 | 77,90 | 77,90 | 77,90 | 77,90 | -0,38% | 20,00 |
| 20.02.2026 | 78,20 | 78,20 | 78,20 | 78,20 | 0,45% | - |
| 19.02.2026 | 80,30 | 80,30 | 77,85 | 77,85 | -3,29% | 150,00 |
| 18.02.2026 | 79,60 | 80,50 | 79,60 | 80,50 | 0,88% | 50,00 |
| 17.02.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,76% | - |
| 16.02.2026 | 80,35 | 80,35 | 79,20 | 79,20 | 0,00% | 10,00 |