110,550€
-1,21%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 111,05 | 112,50 | 108,50 | 110,68 | -1,09% | 115,00 |
| 26.05.2026 | 110,55 | 113,23 | 109,98 | 111,90 | -2,48% | 771,00 |
| 25.05.2026 | 109,50 | 114,75 | 109,50 | 114,75 | 5,03% | 250,00 |
| 22.05.2026 | 109,50 | 110,85 | 107,38 | 109,25 | -0,55% | 580,00 |
| 21.05.2026 | 109,43 | 111,48 | 107,30 | 109,85 | 0,23% | 575,00 |
| 20.05.2026 | 107,00 | 110,15 | 106,23 | 109,60 | 2,53% | 1.366,00 |
| 19.05.2026 | 111,58 | 112,20 | 106,55 | 106,90 | -3,50% | 564,00 |
| 18.05.2026 | 111,48 | 114,43 | 110,00 | 110,78 | -0,98% | 391,00 |
| 15.05.2026 | 118,40 | 118,98 | 110,18 | 111,88 | -6,07% | 5.366,00 |
| 14.05.2026 | 121,73 | 122,10 | 118,13 | 119,10 | -1,98% | 27,00 |
| 13.05.2026 | 121,43 | 123,03 | 119,00 | 121,50 | -0,72% | 212,00 |
| 12.05.2026 | 120,80 | 122,73 | 116,83 | 122,38 | 0,84% | 511,00 |
| 11.05.2026 | 117,83 | 123,55 | 115,38 | 121,35 | 2,99% | 376,00 |
| 08.05.2026 | 115,08 | 117,90 | 112,13 | 117,83 | 3,93% | 549,00 |
| 07.05.2026 | 114,05 | 118,70 | 112,70 | 113,38 | -0,70% | 101,00 |
| 06.05.2026 | 109,20 | 114,58 | 108,40 | 114,18 | 6,38% | 1.454,00 |
| 05.05.2026 | 106,50 | 108,78 | 106,25 | 107,33 | 1,01% | 348,00 |
| 04.05.2026 | 107,35 | 107,73 | 105,90 | 106,25 | -1,02% | 279,00 |
| 30.04.2026 | 107,45 | 110,98 | 106,83 | 107,35 | 0,63% | 567,00 |
| 29.04.2026 | 111,03 | 111,65 | 106,40 | 106,68 | -3,35% | 579,00 |
| 28.04.2026 | 116,48 | 116,48 | 110,00 | 110,38 | -5,46% | 1.231,00 |
| 27.04.2026 | 119,25 | 119,28 | 115,98 | 116,75 | -2,26% | 408,00 |
| 24.04.2026 | 121,18 | 122,33 | 119,18 | 119,45 | -1,22% | 324,00 |
| 23.04.2026 | 122,70 | 123,58 | 119,15 | 120,93 | -1,97% | 4.446,00 |
| 22.04.2026 | 120,75 | 125,60 | 120,75 | 123,35 | 2,37% | 302,00 |
| 21.04.2026 | 126,58 | 126,78 | 120,43 | 120,50 | -4,84% | 98,00 |
| 20.04.2026 | 128,58 | 128,58 | 125,00 | 126,63 | -2,78% | 211,00 |
| 17.04.2026 | 122,73 | 130,38 | 122,30 | 130,25 | 6,09% | 469,00 |
| 16.04.2026 | 126,13 | 126,63 | 122,68 | 122,78 | -1,96% | 282,00 |
| 15.04.2026 | 124,65 | 126,60 | 122,60 | 125,23 | 0,02% | 342,00 |
| 14.04.2026 | 123,43 | 126,50 | 123,10 | 125,20 | 1,31% | 31,00 |
| 13.04.2026 | 122,68 | 124,33 | 120,50 | 123,58 | 0,32% | 160,00 |
| 10.04.2026 | 119,95 | 123,75 | 119,45 | 123,18 | 1,71% | 36,00 |
| 09.04.2026 | 120,23 | 122,63 | 118,83 | 121,10 | 0,83% | 52,00 |
| 08.04.2026 | 121,70 | 123,63 | 118,78 | 120,10 | 3,74% | 569,00 |
| 07.04.2026 | 116,63 | 117,08 | 113,53 | 115,78 | -2,13% | 403,00 |
| 02.04.2026 | 113,83 | 118,85 | 110,88 | 118,30 | 0,08% | 849,00 |
| 01.04.2026 | 114,13 | 119,33 | 113,53 | 118,20 | 4,35% | 280,00 |
| 31.03.2026 | 109,00 | 113,60 | 108,50 | 113,28 | 5,20% | 631,00 |
| 30.03.2026 | 108,35 | 112,25 | 106,85 | 107,68 | 0,21% | 1.062,00 |
| 27.03.2026 | 106,50 | 108,38 | 103,48 | 107,45 | 3,67% | 1.229,00 |
| 26.03.2026 | 105,53 | 106,95 | 101,95 | 103,65 | -2,29% | 5.238,00 |
| 25.03.2026 | 106,38 | 110,83 | 105,18 | 106,08 | 1,95% | 455,00 |
| 24.03.2026 | 101,58 | 104,88 | 100,65 | 104,05 | 1,51% | 546,00 |
| 23.03.2026 | 94,80 | 104,35 | 91,64 | 102,50 | 3,27% | 7.447,00 |
| 20.03.2026 | 107,03 | 108,10 | 98,20 | 99,25 | -5,45% | 1.413,00 |
| 19.03.2026 | 112,00 | 112,00 | 102,03 | 104,98 | -6,31% | 1.563,00 |
| 18.03.2026 | 119,43 | 120,30 | 111,68 | 112,05 | -5,70% | 849,00 |
| 17.03.2026 | 120,95 | 123,48 | 118,63 | 118,83 | -1,25% | 64,00 |
| 16.03.2026 | 122,40 | 123,95 | 118,33 | 120,33 | -2,43% | 412,00 |
| 13.03.2026 | 129,35 | 129,60 | 122,55 | 123,33 | -2,47% | 114,00 |
| 12.03.2026 | 128,48 | 129,43 | 125,30 | 126,45 | -1,63% | 184,00 |
| 11.03.2026 | 129,93 | 130,75 | 125,23 | 128,55 | -1,23% | 74,00 |
| 10.03.2026 | 127,68 | 131,33 | 126,93 | 130,15 | 2,40% | 426,00 |
| 09.03.2026 | 128,27 | 128,52 | 120,35 | 127,10 | 0,04% | 293,00 |
| 06.03.2026 | 127,23 | 129,05 | 124,23 | 127,05 | 0,30% | 335,00 |
| 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 |