80,575€
1,99%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 80,50 | 80,50 | 79,20 | 79,20 | -1,86% | 15,00 |
| 12.02.2026 | 83,60 | 83,60 | 80,70 | 80,70 | -2,95% | 121,00 |
| 11.02.2026 | 80,50 | 85,45 | 80,50 | 83,15 | 5,05% | 3.278,00 |
| 10.02.2026 | 76,00 | 80,00 | 76,00 | 79,15 | 4,90% | 629,00 |
| 09.02.2026 | 75,10 | 75,45 | 75,10 | 75,45 | -0,33% | 70,00 |
| 06.02.2026 | 76,20 | 76,20 | 75,70 | 75,70 | -0,53% | 565,00 |
| 05.02.2026 | 75,30 | 76,75 | 75,30 | 76,10 | 0,07% | 1.183,00 |
| 04.02.2026 | 68,40 | 76,05 | 68,40 | 76,05 | 11,18% | 841,00 |
| 03.02.2026 | 70,20 | 70,20 | 68,40 | 68,40 | -0,15% | 36,00 |
| 02.02.2026 | 67,05 | 68,50 | 67,05 | 68,50 | 1,48% | 20,00 |
| 30.01.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -2,24% | - |
| 29.01.2026 | 68,10 | 69,05 | 68,10 | 69,05 | 0,44% | 147,00 |
| 28.01.2026 | 69,50 | 69,50 | 68,00 | 68,75 | -5,11% | 215,00 |
| 27.01.2026 | 73,60 | 73,60 | 72,45 | 72,45 | -1,43% | 40,00 |
| 26.01.2026 | 73,60 | 73,60 | 73,50 | 73,50 | 2,01% | 120,00 |
| 23.01.2026 | 73,00 | 73,10 | 72,05 | 72,05 | 1,69% | 404,00 |
| 22.01.2026 | 70,85 | 70,85 | 70,85 | 70,85 | -0,49% | - |
| 21.01.2026 | 67,60 | 71,20 | 67,35 | 71,20 | 7,88% | 562,00 |
| 20.01.2026 | 67,00 | 67,00 | 66,00 | 66,00 | -2,73% | 700,00 |
| 19.01.2026 | 69,50 | 69,50 | 67,20 | 67,85 | -4,97% | 163,00 |
| 16.01.2026 | 72,75 | 72,75 | 71,40 | 71,40 | -1,65% | 121,00 |
| 15.01.2026 | 72,60 | 72,60 | 72,60 | 72,60 | -0,41% | - |
| 14.01.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 0,41% | - |
| 13.01.2026 | 70,10 | 73,10 | 70,10 | 72,60 | 2,98% | 808,00 |
| 12.01.2026 | 70,50 | 70,50 | 70,40 | 70,50 | 0,07% | 117,00 |
| 09.01.2026 | 69,45 | 70,45 | 69,45 | 70,45 | 2,85% | 75,00 |
| 08.01.2026 | 69,35 | 69,35 | 68,50 | 68,50 | -1,51% | 399,00 |
| 07.01.2026 | 71,20 | 71,20 | 69,55 | 69,55 | -0,57% | 450,00 |
| 06.01.2026 | 69,95 | 69,95 | 69,95 | 69,95 | -0,07% | - |
| 05.01.2026 | 71,60 | 72,65 | 69,90 | 70,00 | -1,41% | 300,00 |
| 02.01.2026 | 69,00 | 71,60 | 69,00 | 71,00 | 3,50% | 100,00 |
| 30.12.2025 | 68,00 | 68,75 | 68,00 | 68,60 | 0,37% | 72,00 |
| 29.12.2025 | 66,20 | 68,35 | 66,20 | 68,35 | 2,94% | 730,00 |
| 23.12.2025 | 67,00 | 67,90 | 66,40 | 66,40 | -1,04% | 160,00 |
| 22.12.2025 | 67,40 | 67,75 | 66,90 | 67,10 | -0,67% | 297,00 |
| 19.12.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -0,15% | - |
| 18.12.2025 | 67,35 | 68,05 | 67,35 | 67,65 | -0,66% | 180,00 |
| 17.12.2025 | 68,60 | 68,60 | 67,35 | 68,10 | -2,30% | 641,00 |
| 16.12.2025 | 67,90 | 69,70 | 67,90 | 69,70 | 2,50% | 150,00 |
| 15.12.2025 | 69,45 | 69,50 | 68,00 | 68,00 | -2,02% | 6.071,00 |
| 12.12.2025 | 66,75 | 69,40 | 66,75 | 69,40 | 6,12% | 332,00 |
| 11.12.2025 | 66,10 | 66,10 | 65,40 | 65,40 | -4,11% | 210,00 |
| 10.12.2025 | 67,15 | 68,20 | 67,15 | 68,20 | 3,18% | 20,00 |
| 09.12.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -0,97% | 20,00 |
| 08.12.2025 | 67,05 | 67,05 | 66,75 | 66,75 | -0,60% | 102,00 |
| 05.12.2025 | 66,10 | 67,15 | 66,10 | 67,15 | 1,97% | 100,00 |
| 04.12.2025 | 65,45 | 66,30 | 65,45 | 65,85 | 1,78% | 36,00 |
| 03.12.2025 | 64,40 | 64,70 | 64,40 | 64,70 | 0,31% | 150,00 |
| 02.12.2025 | 65,55 | 65,55 | 64,50 | 64,50 | -1,38% | 169,00 |
| 01.12.2025 | 66,10 | 66,10 | 65,40 | 65,40 | 0,62% | 260,00 |
| 28.11.2025 | 65,50 | 65,50 | 65,00 | 65,00 | -1,44% | 100,00 |
| 27.11.2025 | 65,20 | 65,95 | 65,20 | 65,95 | 0,61% | 100,00 |
| 26.11.2025 | 67,45 | 67,45 | 65,55 | 65,55 | -2,38% | 50,00 |
| 25.11.2025 | 67,15 | 67,15 | 67,15 | 67,15 | 1,82% | - |
| 24.11.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 0,69% | - |
| 21.11.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,09% | - |
| 20.11.2025 | 68,25 | 68,25 | 66,90 | 66,90 | -3,46% | 41,00 |
| 19.11.2025 | 67,30 | 69,30 | 66,70 | 69,30 | 5,80% | 535,00 |
| 18.11.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -5,07% | - |
| 17.11.2025 | 68,45 | 69,00 | 68,45 | 69,00 | 4,94% | 50,00 |
| 14.11.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 2,10% | - |
| 13.11.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,70% | 50,00 |
| 12.11.2025 | 63,95 | 63,95 | 63,95 | 63,95 | -0,85% | 3,00 |
| 11.11.2025 | 67,00 | 67,00 | 64,50 | 64,50 | -4,44% | 49,00 |
| 10.11.2025 | 67,25 | 68,85 | 67,25 | 67,50 | -2,10% | 256,00 |
| 07.11.2025 | 66,85 | 68,95 | 66,85 | 68,95 | 0,58% | 40,00 |
| 06.11.2025 | 67,85 | 68,95 | 67,85 | 68,55 | 3,24% | 1.030,00 |
| 05.11.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -2,50% | - |
| 04.11.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 0,59% | - |
| 03.11.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -0,44% | 40,00 |
| 31.10.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,37% | - |
| 30.10.2025 | 66,30 | 68,65 | 66,30 | 68,25 | -0,36% | 1.082,00 |
| 29.10.2025 | 67,45 | 69,15 | 67,45 | 68,50 | 0,81% | 103,00 |
| 28.10.2025 | 67,95 | 67,95 | 67,95 | 67,95 | -0,22% | - |
| 27.10.2025 | 69,50 | 69,50 | 68,10 | 68,10 | -1,66% | 51,00 |
| 24.10.2025 | 68,10 | 69,55 | 68,10 | 69,25 | 4,77% | 2.147,00 |
| 23.10.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -1,71% | - |
| 22.10.2025 | 67,25 | 67,25 | 67,25 | 67,25 | -0,66% | - |