76,730€
4,30%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 73,84 | 76,84 | 73,40 | 76,09 | 3,43% | 1.725,00 |
| 08.05.2025 | 75,18 | 76,13 | 73,56 | 73,57 | -2,08% | 448,00 |
| 07.05.2025 | 75,25 | 75,32 | 73,70 | 75,13 | -0,46% | 40,00 |
| 06.05.2025 | 73,95 | 75,52 | 73,63 | 75,48 | 2,37% | 198,00 |
| 05.05.2025 | 71,23 | 73,93 | 71,23 | 73,73 | 3,10% | 245,00 |
| 02.05.2025 | 71,95 | 72,66 | 70,78 | 71,51 | -2,93% | 308,00 |
| 30.04.2025 | 71,89 | 73,71 | 70,82 | 73,67 | 2,55% | 219,00 |
| 29.04.2025 | 71,25 | 72,42 | 71,13 | 71,84 | 0,10% | 154,00 |
| 28.04.2025 | 71,55 | 72,35 | 70,52 | 71,77 | -0,08% | 147,00 |
| 25.04.2025 | 71,79 | 72,98 | 70,43 | 71,83 | -0,48% | 368,00 |
| 24.04.2025 | 72,20 | 73,25 | 71,17 | 72,18 | 0,24% | 431,00 |
| 23.04.2025 | 72,88 | 73,61 | 69,49 | 72,01 | -1,48% | 642,00 |
| 22.04.2025 | 73,79 | 76,18 | 72,74 | 73,09 | -1,24% | 948,00 |
| 17.04.2025 | 74,66 | 75,30 | 73,03 | 74,01 | -0,60% | 897,00 |
| 16.04.2025 | 74,17 | 76,39 | 73,55 | 74,46 | 0,77% | 1.270,00 |
| 15.04.2025 | 72,54 | 74,08 | 72,34 | 73,89 | 1,88% | 137,00 |
| 14.04.2025 | 72,72 | 73,60 | 70,99 | 72,53 | 0,23% | 363,00 |
| 11.04.2025 | 69,24 | 73,30 | 68,99 | 72,36 | 3,79% | 583,00 |
| 10.04.2025 | 68,66 | 70,32 | 66,83 | 69,72 | 2,33% | 1.233,00 |
| 09.04.2025 | 64,26 | 69,08 | 63,54 | 68,13 | 5,92% | 214,00 |
| 08.04.2025 | 64,87 | 67,99 | 63,63 | 64,32 | -0,76% | 1.382,00 |
| 07.04.2025 | 64,20 | 67,48 | 57,08 | 64,81 | -0,06% | 908,00 |
| 04.04.2025 | 71,04 | 71,06 | 64,79 | 64,85 | -8,89% | 1.576,00 |
| 03.04.2025 | 71,50 | 72,32 | 65,20 | 71,18 | -0,66% | 2.682,00 |
| 02.04.2025 | 71,35 | 71,97 | 69,99 | 71,65 | 0,70% | 302,00 |
| 01.04.2025 | 71,86 | 72,30 | 70,14 | 71,15 | -0,99% | 907,00 |
| 31.03.2025 | 71,34 | 73,31 | 70,01 | 71,86 | 1,23% | 1.275,00 |
| 28.03.2025 | 70,78 | 71,97 | 70,34 | 70,99 | 0,01% | 170,00 |
| 27.03.2025 | 69,67 | 71,29 | 69,67 | 70,98 | 1,40% | 220,00 |
| 26.03.2025 | 70,44 | 71,30 | 69,82 | 70,00 | -0,70% | 136,00 |
| 25.03.2025 | 69,38 | 70,73 | 68,84 | 70,49 | 1,69% | 805,00 |
| 24.03.2025 | 68,98 | 69,96 | 68,73 | 69,32 | -0,06% | 89,00 |
| 21.03.2025 | 69,67 | 70,30 | 68,08 | 69,36 | -0,40% | 150,00 |
| 20.03.2025 | 69,85 | 70,84 | 68,98 | 69,64 | -0,03% | 730,00 |
| 19.03.2025 | 68,81 | 70,01 | 68,57 | 69,66 | 1,24% | 107,00 |
| 18.03.2025 | 69,55 | 71,15 | 68,49 | 68,81 | -1,06% | 180,00 |
| 17.03.2025 | 67,61 | 69,89 | 67,61 | 69,55 | 2,54% | 159,00 |
| 14.03.2025 | 67,75 | 68,89 | 66,49 | 67,83 | 0,19% | 448,00 |
| 13.03.2025 | 65,39 | 67,93 | 65,39 | 67,70 | 3,61% | 363,00 |
| 12.03.2025 | 65,24 | 65,64 | 64,53 | 65,34 | 0,25% | 128,00 |
| 11.03.2025 | 64,35 | 65,79 | 63,86 | 65,18 | 1,57% | - |
| 10.03.2025 | 65,08 | 65,66 | 63,95 | 64,17 | -1,28% | 85,00 |
| 07.03.2025 | 65,10 | 66,13 | 64,21 | 65,00 | -0,21% | - |
| 06.03.2025 | 65,98 | 66,07 | 64,48 | 65,14 | -0,85% | 15,00 |
| 05.03.2025 | 64,94 | 65,77 | 63,93 | 65,70 | 1,05% | 55,00 |
| 04.03.2025 | 65,42 | 66,52 | 64,87 | 65,02 | -0,75% | 31,00 |
| 03.03.2025 | 66,42 | 67,59 | 65,15 | 65,51 | -1,58% | 8,00 |
| 28.02.2025 | 65,42 | 66,69 | 64,14 | 66,56 | 1,99% | 218,00 |
| 27.02.2025 | 67,11 | 67,39 | 64,97 | 65,26 | -2,66% | 6,00 |
| 26.02.2025 | 65,56 | 67,45 | 65,31 | 67,04 | 2,24% | 240,00 |
| 25.02.2025 | 65,93 | 66,01 | 64,02 | 65,57 | -0,36% | 3.950,00 |
| 24.02.2025 | 64,91 | 66,15 | 64,57 | 65,81 | 1,23% | 7,00 |
| 21.02.2025 | 66,70 | 66,97 | 65,01 | 65,01 | -2,24% | 41,00 |
| 20.02.2025 | 66,63 | 67,41 | 65,82 | 66,50 | -0,21% | 227,00 |
| 19.02.2025 | 65,77 | 66,82 | 64,73 | 66,64 | 1,31% | 1.002,00 |
| 18.02.2025 | 64,32 | 66,08 | 64,32 | 65,78 | 0,70% | 1.036,00 |
| 17.02.2025 | 64,28 | 65,91 | 64,25 | 65,32 | 1,38% | 375,00 |
| 14.02.2025 | 66,42 | 67,23 | 64,15 | 64,43 | -2,69% | 755,00 |
| 13.02.2025 | 66,01 | 66,49 | 65,03 | 66,21 | 0,78% | 75,00 |
| 12.02.2025 | 64,48 | 65,76 | 63,65 | 65,70 | 1,80% | 600,00 |
| 11.02.2025 | 65,92 | 65,92 | 64,50 | 64,54 | -1,75% | 387,00 |
| 10.02.2025 | 64,09 | 66,09 | 64,08 | 65,69 | 2,43% | 464,00 |
| 07.02.2025 | 64,52 | 65,40 | 63,91 | 64,13 | -0,31% | 403,00 |
| 06.02.2025 | 63,26 | 64,42 | 62,55 | 64,33 | 1,55% | 663,00 |
| 05.02.2025 | 61,67 | 64,30 | 61,61 | 63,35 | 2,72% | 344,00 |
| 04.02.2025 | 61,25 | 62,26 | 61,11 | 61,67 | -0,23% | 975,00 |
| 03.02.2025 | 59,30 | 62,07 | 59,30 | 61,81 | 2,69% | 394,00 |
| 31.01.2025 | 60,74 | 61,29 | 59,96 | 60,19 | -0,76% | 111,00 |
| 30.01.2025 | 58,43 | 60,86 | 58,17 | 60,65 | 4,50% | 368,00 |
| 29.01.2025 | 57,88 | 58,90 | 57,76 | 58,04 | 0,26% | 52,00 |
| 28.01.2025 | 56,49 | 57,92 | 56,34 | 57,89 | 2,66% | 2,00 |
| 27.01.2025 | 56,70 | 57,09 | 55,55 | 56,39 | -1,36% | 513,00 |
| 24.01.2025 | 56,60 | 57,51 | 56,40 | 57,17 | 1,04% | 125,00 |
| 23.01.2025 | 57,12 | 57,12 | 55,65 | 56,58 | -0,16% | 1.370,00 |
| 22.01.2025 | 57,06 | 57,87 | 56,37 | 56,67 | -0,75% | 466,00 |
| 21.01.2025 | 56,32 | 57,94 | 55,89 | 57,10 | 1,42% | 974,00 |
| 20.01.2025 | 55,92 | 56,81 | 55,50 | 56,30 | 0,25% | - |
| 17.01.2025 | 56,03 | 56,52 | 55,25 | 56,16 | 0,65% | 147,00 |
| 16.01.2025 | 56,48 | 57,37 | 55,74 | 55,80 | -1,17% | 158,00 |
| 15.01.2025 | 55,21 | 56,46 | 54,70 | 56,46 | 2,21% | 13,00 |
| 14.01.2025 | 54,48 | 55,84 | 54,41 | 55,24 | 1,23% | 27,00 |
| 13.01.2025 | 55,79 | 56,01 | 54,36 | 54,57 | -2,20% | 198,00 |
| 10.01.2025 | 56,90 | 57,45 | 55,61 | 55,80 | -1,92% | 985,00 |
| 09.01.2025 | 56,03 | 56,94 | 56,03 | 56,89 | 1,48% | 265,00 |
| 08.01.2025 | 54,97 | 56,57 | 54,84 | 56,06 | 2,04% | 395,00 |
| 07.01.2025 | 54,29 | 55,99 | 54,23 | 54,94 | 1,10% | 155,00 |
| 06.01.2025 | 55,64 | 56,52 | 54,30 | 54,34 | -2,74% | 520,00 |
| 03.01.2025 | 56,93 | 56,93 | 55,81 | 55,87 | -1,27% | - |
| 02.01.2025 | 55,15 | 56,81 | 54,16 | 56,59 | 3,76% | 485,00 |
| 30.12.2024 | 54,64 | 55,19 | 54,48 | 54,54 | -0,04% | 130,00 |
| 27.12.2024 | 55,07 | 55,53 | 54,19 | 54,56 | -0,96% | 88,00 |
| 23.12.2024 | 55,25 | 55,31 | 54,20 | 55,09 | -0,27% | 36,00 |
| 20.12.2024 | 54,53 | 55,84 | 54,08 | 55,24 | 1,32% | 649,00 |
| 19.12.2024 | 55,28 | 55,95 | 54,51 | 54,52 | -1,32% | 170,00 |
| 18.12.2024 | 56,96 | 57,87 | 55,08 | 55,25 | -3,00% | 113,00 |
| 17.12.2024 | 57,14 | 57,40 | 56,34 | 56,96 | -0,38% | - |
| 16.12.2024 | 57,65 | 58,16 | 57,05 | 57,18 | -0,92% | - |
| 13.12.2024 | 58,66 | 58,81 | 57,38 | 57,71 | -1,64% | 345,00 |
| 12.12.2024 | 61,03 | 61,58 | 58,55 | 58,67 | -3,87% | 5.500,00 |
| 11.12.2024 | 58,57 | 61,07 | 58,33 | 61,03 | 4,22% | 6.427,00 |