128,325€
1,30%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 127,23 | 128,35 | 127,23 | 128,33 | 1,30% | - |
| 05.03.2026 | 131,13 | 134,33 | 124,80 | 126,68 | -4,07% | 258,00 |
| 04.03.2026 | 132,85 | 135,70 | 130,02 | 132,05 | 1,95% | 1.065,00 |
| 03.03.2026 | 140,10 | 141,50 | 126,38 | 129,52 | -8,35% | 1.388,00 |
| 02.03.2026 | 138,38 | 145,33 | 136,58 | 141,33 | 2,11% | 806,00 |
| 27.02.2026 | 136,58 | 139,02 | 135,75 | 138,40 | 1,54% | 435,00 |
| 26.02.2026 | 133,83 | 136,83 | 131,10 | 136,30 | 2,10% | 304,00 |
| 25.02.2026 | 134,33 | 135,80 | 133,05 | 133,50 | -0,15% | 311,00 |
| 24.02.2026 | 132,55 | 134,40 | 128,83 | 133,70 | 1,98% | 527,00 |
| 23.02.2026 | 127,88 | 131,85 | 127,88 | 131,10 | 2,68% | 814,00 |
| 20.02.2026 | 123,53 | 127,68 | 122,13 | 127,68 | 3,23% | 720,00 |
| 19.02.2026 | 122,83 | 124,43 | 121,53 | 123,68 | 0,49% | 213,00 |
| 18.02.2026 | 122,15 | 124,25 | 119,00 | 123,08 | 3,01% | 179,00 |
| 17.02.2026 | 122,85 | 122,85 | 116,58 | 119,48 | -2,75% | 440,00 |
| 16.02.2026 | 122,75 | 123,43 | 121,75 | 122,85 | 0,08% | 418,00 |
| 13.02.2026 | 117,25 | 123,25 | 117,25 | 122,75 | 2,46% | 462,00 |
| 12.02.2026 | 126,25 | 126,25 | 119,23 | 119,80 | -4,64% | 242,00 |
| 11.02.2026 | 122,83 | 126,60 | 122,23 | 125,63 | 3,06% | 626,00 |
| 10.02.2026 | 119,75 | 122,43 | 117,73 | 121,90 | 2,22% | 897,00 |
| 09.02.2026 | 117,15 | 119,43 | 115,53 | 119,25 | 3,61% | 480,00 |
| 06.02.2026 | 110,23 | 116,25 | 105,80 | 115,10 | 3,46% | 948,00 |
| 05.02.2026 | 118,13 | 120,58 | 111,23 | 111,25 | -4,12% | 736,00 |
| 04.02.2026 | 116,43 | 119,80 | 114,53 | 116,03 | 0,06% | 634,00 |
| 03.02.2026 | 113,28 | 120,23 | 113,08 | 115,95 | 3,97% | 724,00 |
| 02.02.2026 | 104,83 | 115,08 | 100,80 | 111,53 | 1,06% | 2.803,00 |
| 30.01.2026 | 123,88 | 123,90 | 109,95 | 110,35 | -13,13% | 9.105,00 |
| 29.01.2026 | 127,98 | 135,65 | 124,35 | 127,03 | -2,66% | 798,00 |
| 28.01.2026 | 126,83 | 130,52 | 125,53 | 130,50 | 5,37% | 1.007,00 |
| 27.01.2026 | 123,73 | 127,65 | 119,90 | 123,85 | -0,56% | 1.371,00 |
| 26.01.2026 | 123,90 | 130,20 | 123,50 | 124,55 | 0,16% | 2.250,00 |
| 23.01.2026 | 123,40 | 126,43 | 122,05 | 124,35 | 1,43% | 378,00 |
| 22.01.2026 | 118,70 | 123,43 | 117,40 | 122,60 | 3,57% | 445,00 |
| 21.01.2026 | 121,28 | 124,65 | 117,43 | 118,38 | -2,29% | 2.247,00 |
| 20.01.2026 | 118,33 | 121,38 | 118,23 | 121,15 | 1,64% | 6.546,00 |
| 19.01.2026 | 115,70 | 119,65 | 115,70 | 119,20 | 2,67% | 851,00 |
| 16.01.2026 | 117,23 | 117,30 | 113,85 | 116,10 | -0,34% | 283,00 |
| 15.01.2026 | 114,40 | 116,63 | 110,03 | 116,50 | 1,90% | 673,00 |
| 14.01.2026 | 114,68 | 114,93 | 112,20 | 114,33 | 1,85% | 450,00 |
| 13.01.2026 | 110,53 | 113,30 | 109,73 | 112,25 | 1,70% | 518,00 |
| 12.01.2026 | 107,85 | 111,35 | 106,93 | 110,38 | 2,36% | 1.356,00 |
| 09.01.2026 | 106,18 | 108,85 | 104,28 | 107,83 | 1,27% | 461,00 |
| 08.01.2026 | 104,60 | 106,48 | 102,70 | 106,48 | 1,12% | 186,00 |
| 07.01.2026 | 106,40 | 106,60 | 102,25 | 105,30 | -1,91% | 261,00 |
| 06.01.2026 | 104,43 | 107,93 | 103,65 | 107,35 | 3,27% | 498,00 |
| 05.01.2026 | 102,45 | 106,93 | 102,30 | 103,95 | 3,88% | 891,00 |
| 02.01.2026 | 102,08 | 103,50 | 97,59 | 100,07 | -1,72% | 1.006,00 |
| 30.12.2025 | 99,75 | 102,93 | 99,75 | 101,83 | 2,23% | 305,00 |
| 29.12.2025 | 106,80 | 107,75 | 98,57 | 99,60 | -4,39% | 1.039,00 |
| 23.12.2025 | 103,93 | 105,23 | 102,35 | 104,18 | 0,29% | 325,00 |
| 22.12.2025 | 102,35 | 105,18 | 102,35 | 103,88 | 1,54% | 1.528,00 |
| 19.12.2025 | 98,48 | 102,68 | 98,31 | 102,30 | 4,14% | 184,00 |
| 18.12.2025 | 98,22 | 100,44 | 97,02 | 98,23 | 1,55% | 289,00 |
| 17.12.2025 | 97,42 | 99,62 | 96,24 | 96,73 | -0,88% | 1.047,00 |
| 16.12.2025 | 97,50 | 99,61 | 96,81 | 97,59 | -1,33% | 268,00 |
| 15.12.2025 | 100,08 | 102,23 | 98,18 | 98,91 | -1,88% | 1.128,00 |
| 12.12.2025 | 100,95 | 102,60 | 99,15 | 100,80 | 0,85% | 1.723,00 |
| 11.12.2025 | 96,44 | 101,18 | 95,42 | 99,96 | 3,38% | 873,00 |
| 10.12.2025 | 93,79 | 97,06 | 93,52 | 96,69 | 3,04% | 555,00 |
| 09.12.2025 | 90,58 | 93,86 | 89,60 | 93,84 | 3,02% | 219,00 |
| 08.12.2025 | 92,84 | 93,42 | 91,00 | 91,09 | -1,64% | 277,00 |
| 05.12.2025 | 93,85 | 95,52 | 92,45 | 92,61 | -0,29% | 369,00 |
| 04.12.2025 | 92,54 | 93,64 | 91,18 | 92,88 | -0,12% | 13,00 |
| 03.12.2025 | 92,72 | 93,99 | 91,86 | 92,99 | 0,51% | 338,00 |
| 02.12.2025 | 94,35 | 94,95 | 90,12 | 92,52 | -2,44% | 203,00 |
| 01.12.2025 | 94,91 | 95,99 | 93,53 | 94,83 | 0,46% | 790,00 |
| 28.11.2025 | 91,75 | 94,95 | 91,75 | 94,40 | 2,73% | 665,00 |
| 27.11.2025 | 91,95 | 92,96 | 90,72 | 91,89 | -0,31% | 47,00 |
| 26.11.2025 | 86,63 | 92,39 | 86,63 | 92,18 | 3,90% | 51,00 |
| 25.11.2025 | 89,31 | 89,58 | 87,62 | 88,72 | -0,34% | 3,00 |
| 24.11.2025 | 85,81 | 89,14 | 85,75 | 89,02 | 3,21% | 123,00 |
| 21.11.2025 | 86,42 | 87,74 | 84,29 | 86,25 | -0,20% | 4,00 |
| 20.11.2025 | 90,25 | 91,28 | 86,13 | 86,42 | -4,08% | 203,00 |
| 19.11.2025 | 89,55 | 91,15 | 88,69 | 90,10 | 0,92% | 335,00 |
| 18.11.2025 | 88,23 | 89,70 | 86,49 | 89,28 | 1,44% | 250,00 |
| 17.11.2025 | 89,63 | 90,40 | 87,44 | 88,01 | -1,87% | 299,00 |
| 14.11.2025 | 91,12 | 91,80 | 86,65 | 89,69 | -1,30% | 149,00 |
| 13.11.2025 | 93,25 | 94,36 | 89,84 | 90,87 | -2,66% | 743,00 |
| 12.11.2025 | 89,81 | 93,61 | 89,33 | 93,35 | 3,79% | 879,00 |
| 11.11.2025 | 88,03 | 89,94 | 87,85 | 89,94 | 1,55% | 635,00 |
| 10.11.2025 | 85,84 | 88,87 | 85,70 | 88,57 | 4,04% | 1.477,00 |
| 07.11.2025 | 83,35 | 86,41 | 83,02 | 85,13 | 2,11% | 167,00 |
| 06.11.2025 | 83,97 | 84,98 | 83,33 | 83,37 | -1,30% | 532,00 |
| 05.11.2025 | 82,66 | 84,69 | 81,79 | 84,47 | 2,23% | 1.169,00 |
| 04.11.2025 | 83,54 | 84,82 | 82,16 | 82,63 | -1,75% | 50,00 |
| 03.11.2025 | 83,64 | 84,29 | 82,94 | 84,10 | 0,11% | 821,00 |
| 31.10.2025 | 85,19 | 85,53 | 83,72 | 84,01 | -1,21% | 754,00 |
| 30.10.2025 | 81,84 | 85,04 | 81,78 | 85,04 | 3,81% | 782,00 |
| 29.10.2025 | 82,13 | 84,70 | 81,28 | 81,92 | -0,23% | 1.157,00 |
| 28.10.2025 | 81,11 | 82,19 | 77,96 | 82,11 | 1,31% | 4.769,00 |
| 27.10.2025 | 84,45 | 84,45 | 79,80 | 81,05 | -3,64% | 2.365,00 |
| 24.10.2025 | 84,48 | 84,85 | 82,08 | 84,11 | -0,36% | 944,00 |
| 23.10.2025 | 83,68 | 85,79 | 83,44 | 84,41 | 0,42% | 1.098,00 |
| 22.10.2025 | 82,58 | 85,28 | 79,33 | 84,06 | 1,36% | 2.213,00 |
| 21.10.2025 | 90,25 | 90,83 | 81,67 | 82,93 | -8,44% | 4.441,00 |
| 20.10.2025 | 90,04 | 92,21 | 89,74 | 90,57 | 0,58% | 2.464,00 |
| 17.10.2025 | 97,90 | 98,35 | 88,37 | 90,05 | -7,18% | 4.128,00 |
| 16.10.2025 | 94,38 | 97,75 | 94,15 | 97,02 | 2,64% | 1.658,00 |
| 15.10.2025 | 92,87 | 95,41 | 92,87 | 94,52 | 1,45% | 969,00 |
| 14.10.2025 | 94,14 | 95,98 | 92,53 | 93,17 | -1,18% | 1.470,00 |
| 13.10.2025 | 90,07 | 94,29 | 90,07 | 94,28 | 3,84% | 1.523,00 |