91,010€
1,07%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 89,41 | 91,16 | 89,20 | 90,79 | 1,68% | 2.937,00 |
| 09.10.2025 | 92,19 | 93,37 | 88,74 | 89,29 | -3,06% | 768,00 |
| 08.10.2025 | 92,83 | 95,18 | 91,40 | 92,11 | -1,04% | 711,00 |
| 07.10.2025 | 93,89 | 94,64 | 92,12 | 93,08 | -1,08% | 187,00 |
| 06.10.2025 | 93,41 | 95,80 | 93,41 | 94,10 | 0,62% | 788,00 |
| 03.10.2025 | 93,45 | 94,76 | 92,59 | 93,52 | -0,15% | 33,00 |
| 02.10.2025 | 95,49 | 99,95 | 90,35 | 93,66 | -1,39% | 2.016,00 |
| 01.10.2025 | 95,40 | 96,97 | 94,56 | 94,98 | -0,18% | 469,00 |
| 30.09.2025 | 94,92 | 95,84 | 92,46 | 95,15 | 0,89% | 657,00 |
| 29.09.2025 | 93,22 | 95,54 | 93,22 | 94,31 | 1,57% | 981,00 |
| 26.09.2025 | 91,33 | 93,31 | 91,31 | 92,85 | 0,88% | 483,00 |
| 25.09.2025 | 89,71 | 92,24 | 89,33 | 92,04 | 2,43% | 530,00 |
| 24.09.2025 | 91,08 | 92,30 | 89,69 | 89,86 | -1,48% | 140,00 |
| 23.09.2025 | 90,96 | 92,78 | 90,63 | 91,21 | 0,13% | 521,00 |
| 22.09.2025 | 91,67 | 93,28 | 89,76 | 91,09 | -0,39% | 2.016,00 |
| 19.09.2025 | 89,41 | 92,27 | 89,14 | 91,45 | 2,76% | 153,00 |
| 18.09.2025 | 89,04 | 89,56 | 87,32 | 88,99 | 0,15% | 452,00 |
| 17.09.2025 | 88,85 | 89,55 | 87,09 | 88,86 | 0,15% | 605,00 |
| 16.09.2025 | 91,58 | 91,90 | 88,30 | 88,73 | -3,14% | 1.569,00 |
| 15.09.2025 | 90,68 | 91,77 | 89,71 | 91,61 | 0,67% | 315,00 |
| 12.09.2025 | 91,41 | 92,72 | 90,62 | 91,00 | 0,34% | 951,00 |
| 11.09.2025 | 90,10 | 91,50 | 89,34 | 90,69 | 0,58% | 334,00 |
| 10.09.2025 | 89,86 | 90,74 | 88,63 | 90,17 | 0,37% | 154,00 |
| 09.09.2025 | 89,48 | 91,53 | 89,30 | 89,84 | -0,02% | 850,00 |
| 08.09.2025 | 88,48 | 90,75 | 88,37 | 89,86 | 0,90% | 1.317,00 |
| 05.09.2025 | 88,20 | 90,21 | 87,82 | 89,06 | 1,03% | 1.636,00 |
| 04.09.2025 | 87,93 | 88,43 | 86,35 | 88,15 | 0,18% | 2.504,00 |
| 03.09.2025 | 86,53 | 88,55 | 86,53 | 87,99 | 0,95% | 726,00 |
| 02.09.2025 | 87,53 | 88,59 | 85,72 | 87,16 | -0,43% | 443,00 |
| 01.09.2025 | 85,95 | 88,05 | 85,95 | 87,54 | 1,96% | 1.269,00 |
| 29.08.2025 | 82,91 | 86,10 | 82,78 | 85,86 | 3,22% | 99,00 |
| 28.08.2025 | 82,85 | 83,79 | 82,32 | 83,18 | 0,19% | 292,00 |
| 27.08.2025 | 82,93 | 83,42 | 81,60 | 83,02 | -0,04% | 8,00 |
| 26.08.2025 | 82,45 | 83,33 | 81,83 | 83,05 | 0,91% | 164,00 |
| 25.08.2025 | 81,55 | 82,47 | 81,41 | 82,30 | 0,98% | 360,00 |
| 22.08.2025 | 81,42 | 82,13 | 80,13 | 81,50 | 0,34% | 449,00 |
| 21.08.2025 | 0,00 | 81,99 | 0,00 | 81,22 | 1,49% | 380,00 |
| 20.08.2025 | 78,56 | 80,14 | 78,16 | 80,03 | 2,34% | 697,00 |
| 19.08.2025 | 80,41 | 80,74 | 78,12 | 78,20 | -2,34% | 938,00 |
| 18.08.2025 | 80,61 | 81,43 | 79,12 | 80,07 | -0,63% | 74,00 |
| 15.08.2025 | 80,59 | 81,69 | 79,61 | 80,58 | -0,44% | 145,00 |
| 14.08.2025 | 81,61 | 82,31 | 80,14 | 80,94 | -0,41% | 111,00 |
| 13.08.2025 | 83,06 | 83,61 | 80,92 | 81,27 | -1,55% | 198,00 |
| 12.08.2025 | 83,89 | 84,82 | 82,00 | 82,55 | -1,63% | 681,00 |
| 11.08.2025 | 86,04 | 86,06 | 81,75 | 83,92 | -2,92% | 211,00 |
| 08.08.2025 | 86,20 | 88,52 | 85,19 | 86,44 | 0,90% | 1.545,00 |
| 07.08.2025 | 84,95 | 86,26 | 84,48 | 85,67 | 1,29% | 556,00 |
| 06.08.2025 | 84,66 | 84,84 | 83,71 | 84,58 | -0,17% | 41,00 |
| 05.08.2025 | 82,05 | 85,06 | 81,97 | 84,72 | 2,20% | 719,00 |
| 04.08.2025 | 78,75 | 82,90 | 78,75 | 82,90 | 4,12% | 602,00 |
| 01.08.2025 | 79,88 | 81,14 | 79,14 | 79,62 | -0,75% | 142,00 |
| 31.07.2025 | 79,95 | 81,46 | 79,38 | 80,22 | 0,60% | 3,00 |
| 30.07.2025 | 80,89 | 82,06 | 79,17 | 79,74 | -1,26% | 608,00 |
| 29.07.2025 | 79,27 | 80,78 | 78,86 | 80,76 | 2,07% | 111,00 |
| 28.07.2025 | 80,47 | 80,67 | 78,55 | 79,12 | -1,20% | 460,00 |
| 25.07.2025 | 80,09 | 80,50 | 79,00 | 80,08 | 0,16% | 757,00 |
| 24.07.2025 | 80,69 | 81,34 | 78,83 | 79,95 | -0,86% | 87,00 |
| 23.07.2025 | 81,45 | 82,50 | 80,39 | 80,64 | -0,93% | 1.125,00 |
| 22.07.2025 | 78,28 | 82,04 | 77,70 | 81,40 | 4,17% | 64,00 |
| 21.07.2025 | 75,97 | 78,71 | 75,93 | 78,14 | 2,88% | 570,00 |
| 18.07.2025 | 76,76 | 77,42 | 75,64 | 75,95 | -1,20% | 275,00 |
| 17.07.2025 | 77,76 | 78,24 | 76,29 | 76,87 | -1,21% | 193,00 |
| 16.07.2025 | 77,54 | 78,79 | 77,30 | 77,81 | -0,47% | 120,00 |
| 15.07.2025 | 78,38 | 79,01 | 76,78 | 78,18 | -0,26% | 67,00 |
| 14.07.2025 | 78,22 | 79,82 | 78,04 | 78,38 | 0,64% | 226,00 |
| 11.07.2025 | 76,50 | 78,36 | 76,50 | 77,88 | 1,31% | 156,00 |
| 10.07.2025 | 76,30 | 76,91 | 75,33 | 76,87 | 1,44% | 129,00 |
| 09.07.2025 | 74,33 | 75,83 | 73,69 | 75,78 | 2,45% | 29,00 |
| 08.07.2025 | 78,98 | 79,00 | 73,19 | 73,97 | -6,36% | 341,00 |
| 07.07.2025 | 77,30 | 79,14 | 75,29 | 78,99 | 2,16% | 376,00 |
| 04.07.2025 | 77,04 | 77,60 | 76,59 | 77,32 | 0,13% | 82,00 |
| 03.07.2025 | 76,03 | 77,30 | 75,06 | 77,22 | 1,53% | 134,00 |
| 02.07.2025 | 75,73 | 76,60 | 74,93 | 76,06 | 0,30% | 3,00 |
| 01.07.2025 | 76,19 | 77,78 | 75,76 | 75,83 | -0,60% | - |
| 30.06.2025 | 74,67 | 76,49 | 74,11 | 76,29 | 2,31% | - |
| 27.06.2025 | 76,59 | 77,22 | 74,01 | 74,57 | -3,23% | - |
| 26.06.2025 | 76,59 | 77,64 | 76,01 | 77,06 | 0,57% | - |
| 25.06.2025 | 76,35 | 77,42 | 75,79 | 76,62 | 0,51% | - |
| 24.06.2025 | 77,51 | 77,69 | 74,45 | 76,23 | -2,24% | 930,00 |
| 23.06.2025 | 79,50 | 79,50 | 77,34 | 77,98 | 0,59% | 158,00 |
| 20.06.2025 | 78,28 | 79,32 | 76,78 | 77,52 | -1,01% | 120,00 |
| 19.06.2025 | 79,16 | 79,68 | 78,05 | 78,31 | -1,35% | 690,00 |
| 18.06.2025 | 79,50 | 79,94 | 78,83 | 79,38 | -0,15% | 140,00 |
| 17.06.2025 | 79,50 | 80,17 | 78,53 | 79,50 | 0,04% | 618,00 |
| 16.06.2025 | 79,58 | 81,00 | 78,23 | 79,47 | 0,19% | 986,00 |
| 13.06.2025 | 78,34 | 80,00 | 78,20 | 79,32 | 1,72% | 159,00 |
| 12.06.2025 | 77,71 | 78,85 | 76,94 | 77,98 | 0,46% | 507,00 |
| 11.06.2025 | 77,24 | 78,64 | 76,65 | 77,62 | 0,62% | 130,00 |
| 10.06.2025 | 78,06 | 78,69 | 76,29 | 77,14 | -1,05% | 401,00 |
| 09.06.2025 | 77,84 | 78,76 | 76,69 | 77,96 | 0,12% | 174,00 |
| 06.06.2025 | 79,86 | 81,32 | 77,63 | 77,87 | -2,77% | 303,00 |
| 05.06.2025 | 81,03 | 83,27 | 79,55 | 80,09 | -1,46% | 722,00 |
| 04.06.2025 | 80,13 | 81,54 | 79,58 | 81,28 | 0,67% | 339,00 |
| 03.06.2025 | 79,41 | 80,74 | 79,00 | 80,74 | 0,60% | 528,00 |
| 02.06.2025 | 76,34 | 80,34 | 76,18 | 80,26 | 4,94% | 1.155,00 |