79,480€
-0,92%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 75,73 | 76,78 | 74,49 | 76,48 | 0,96% | 9,00 |
| 29.05.2025 | 75,79 | 77,44 | 75,50 | 75,75 | -0,71% | 259,00 |
| 28.05.2025 | 75,65 | 76,30 | 75,17 | 76,29 | 0,81% | 217,00 |
| 27.05.2025 | 76,18 | 76,52 | 74,47 | 75,68 | -1,16% | 205,00 |
| 26.05.2025 | 76,46 | 77,41 | 74,71 | 76,57 | 0,39% | 758,00 |
| 23.05.2025 | 74,95 | 76,71 | 74,92 | 76,27 | 1,71% | 572,00 |
| 22.05.2025 | 75,13 | 76,39 | 74,50 | 74,99 | -0,54% | 100,00 |
| 21.05.2025 | 73,24 | 75,54 | 72,71 | 75,40 | 2,40% | 111,00 |
| 20.05.2025 | 71,46 | 73,63 | 70,37 | 73,63 | 2,96% | 13,00 |
| 19.05.2025 | 70,80 | 71,52 | 70,26 | 71,51 | 1,74% | 16,00 |
| 16.05.2025 | 70,20 | 70,36 | 68,61 | 70,29 | -0,10% | 7,00 |
| 15.05.2025 | 68,60 | 70,46 | 65,09 | 70,36 | 2,70% | 769,00 |
| 14.05.2025 | 69,41 | 69,79 | 67,30 | 68,51 | -2,35% | 643,00 |
| 13.05.2025 | 71,24 | 72,26 | 69,58 | 70,16 | -1,45% | 413,00 |
| 12.05.2025 | 77,04 | 77,04 | 70,92 | 71,19 | -6,44% | 240,00 |
| 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 |