74,360€
2,11%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 74,80 | 76,46 | 74,11 | 74,92 | 2,88% | - |
| 15.04.2025 | 73,26 | 73,66 | 72,40 | 72,82 | -0,38% | 475,00 |
| 14.04.2025 | 72,26 | 73,36 | 72,20 | 73,10 | 1,53% | 2.139,00 |
| 11.04.2025 | 68,96 | 72,20 | 68,96 | 72,00 | 4,35% | 1.585,00 |
| 10.04.2025 | 68,98 | 69,48 | 67,30 | 69,00 | 4,61% | 1.483,00 |
| 09.04.2025 | 67,80 | 67,80 | 65,96 | 65,96 | -0,60% | 385,00 |
| 08.04.2025 | 66,22 | 67,62 | 65,98 | 66,36 | 3,20% | 1.303,00 |
| 07.04.2025 | 62,84 | 67,24 | 56,20 | 64,30 | -3,16% | 5.766,00 |
| 04.04.2025 | 70,64 | 70,64 | 65,30 | 66,40 | -7,11% | 7.551,00 |
| 03.04.2025 | 70,02 | 72,18 | 64,94 | 71,48 | 0,17% | 9.885,00 |
| 02.04.2025 | 71,68 | 71,72 | 70,00 | 71,36 | -1,03% | 4.563,00 |
| 01.04.2025 | 71,44 | 72,10 | 70,76 | 72,10 | 0,98% | 3.799,00 |
| 31.03.2025 | 71,04 | 73,30 | 70,20 | 71,40 | 0,62% | 6.790,00 |
| 28.03.2025 | 71,66 | 71,86 | 70,78 | 70,96 | 0,45% | 1.248,00 |
| 27.03.2025 | 70,74 | 71,36 | 70,38 | 70,64 | 0,63% | 1.562,00 |
| 26.03.2025 | 70,74 | 70,92 | 70,00 | 70,20 | -0,20% | 659,00 |
| 25.03.2025 | 69,90 | 70,50 | 69,36 | 70,34 | 0,86% | 539,00 |
| 24.03.2025 | 69,50 | 69,98 | 69,48 | 69,74 | 1,25% | 1.023,00 |
| 21.03.2025 | 68,92 | 70,30 | 68,58 | 68,88 | -0,95% | 287,00 |
| 20.03.2025 | 70,18 | 70,52 | 69,54 | 69,54 | 0,43% | 1.120,00 |
| 19.03.2025 | 69,70 | 69,84 | 68,82 | 69,24 | -0,12% | 1.558,00 |
| 18.03.2025 | 69,78 | 71,30 | 68,60 | 69,32 | 0,55% | 4.058,00 |
| 17.03.2025 | 67,96 | 69,90 | 67,68 | 68,94 | 1,00% | 1.603,00 |
| 14.03.2025 | 68,00 | 68,96 | 66,70 | 68,26 | 0,86% | 1.706,00 |
| 13.03.2025 | 65,70 | 67,68 | 65,68 | 67,68 | 4,03% | 1.260,00 |
| 12.03.2025 | 65,10 | 65,24 | 64,88 | 65,06 | 0,68% | 242,00 |
| 11.03.2025 | 64,68 | 65,50 | 64,12 | 64,62 | -1,19% | 881,00 |
| 10.03.2025 | 65,26 | 65,42 | 64,68 | 65,40 | 1,24% | 483,00 |
| 07.03.2025 | 65,28 | 66,10 | 64,60 | 64,60 | -1,46% | 543,00 |
| 06.03.2025 | 65,54 | 65,60 | 65,42 | 65,56 | 1,05% | 396,00 |
| 05.03.2025 | 65,28 | 65,28 | 64,52 | 64,88 | -0,67% | 1.024,00 |
| 04.03.2025 | 65,84 | 66,50 | 65,08 | 65,32 | -1,74% | 1.150,00 |
| 03.03.2025 | 66,04 | 67,50 | 66,04 | 66,48 | 2,03% | 1.512,00 |
| 28.02.2025 | 65,38 | 65,38 | 64,16 | 65,16 | -1,45% | 1.439,00 |
| 27.02.2025 | 66,52 | 66,90 | 65,90 | 66,12 | -1,25% | 1.264,00 |
| 26.02.2025 | 65,76 | 67,00 | 65,38 | 66,96 | 4,27% | 874,00 |
| 25.02.2025 | 65,70 | 65,70 | 64,16 | 64,22 | -2,34% | 3.528,00 |
| 24.02.2025 | 65,32 | 65,76 | 64,68 | 65,76 | -0,24% | 1.728,00 |
| 21.02.2025 | 66,54 | 66,54 | 65,42 | 65,92 | -1,26% | 243,00 |
| 20.02.2025 | 66,38 | 67,38 | 66,30 | 66,76 | 1,77% | 2.301,00 |
| 19.02.2025 | 65,58 | 66,92 | 64,76 | 65,60 | 0,89% | 7.521,00 |
| 18.02.2025 | 65,22 | 65,84 | 64,12 | 65,02 | -0,58% | 1.470,00 |
| 17.02.2025 | 64,76 | 65,90 | 64,20 | 65,40 | 0,86% | 684,00 |
| 14.02.2025 | 66,86 | 67,38 | 64,84 | 64,84 | -1,94% | 1.753,00 |
| 13.02.2025 | 66,16 | 66,16 | 65,00 | 66,12 | 1,72% | 583,00 |
| 12.02.2025 | 64,52 | 65,10 | 63,70 | 65,00 | -0,12% | 1.972,00 |
| 11.02.2025 | 65,92 | 65,92 | 64,12 | 65,08 | -0,64% | 3.725,00 |
| 10.02.2025 | 65,16 | 66,16 | 64,80 | 65,50 | 1,14% | 3.000,00 |
| 07.02.2025 | 63,96 | 65,04 | 63,96 | 64,76 | 0,94% | 1.832,00 |
| 06.02.2025 | 63,56 | 64,16 | 62,62 | 64,16 | 0,60% | 1.106,00 |
| 05.02.2025 | 62,32 | 64,24 | 62,06 | 63,78 | 3,04% | 2.162,00 |
| 04.02.2025 | 61,36 | 62,00 | 61,36 | 61,90 | 0,78% | 646,00 |
| 03.02.2025 | 59,84 | 61,72 | 59,84 | 61,42 | 0,52% | 1.257,00 |
| 31.01.2025 | 60,98 | 61,22 | 60,60 | 61,10 | 1,46% | 596,00 |
| 30.01.2025 | 58,82 | 60,44 | 58,82 | 60,22 | 2,45% | 2.131,00 |
| 29.01.2025 | 57,94 | 58,78 | 57,84 | 58,78 | 3,67% | 467,00 |
| 28.01.2025 | 56,98 | 57,12 | 56,62 | 56,70 | 1,58% | 341,00 |
| 27.01.2025 | 57,20 | 57,20 | 55,78 | 55,82 | -1,76% | 2.139,00 |
| 24.01.2025 | 57,18 | 57,50 | 56,72 | 56,82 | 1,79% | 2.376,00 |
| 23.01.2025 | 56,84 | 56,84 | 55,64 | 55,82 | -1,55% | 3.272,00 |
| 22.01.2025 | 57,56 | 57,62 | 56,66 | 56,70 | -1,60% | 985,00 |
| 21.01.2025 | 57,00 | 57,62 | 55,90 | 57,62 | 2,42% | 288,00 |
| 20.01.2025 | 56,00 | 56,34 | 55,56 | 56,26 | 0,04% | 179,00 |
| 17.01.2025 | 55,46 | 56,24 | 55,46 | 56,24 | -0,95% | 487,00 |
| 16.01.2025 | 56,72 | 57,16 | 56,68 | 56,78 | 2,90% | 1.633,00 |
| 15.01.2025 | 55,76 | 55,90 | 54,80 | 55,18 | -0,54% | 804,00 |
| 14.01.2025 | 54,48 | 55,48 | 54,44 | 55,48 | 1,39% | 611,00 |
| 13.01.2025 | 55,90 | 56,08 | 54,66 | 54,72 | -2,84% | 1.337,00 |
| 10.01.2025 | 57,10 | 57,20 | 56,18 | 56,32 | -1,02% | 1.563,00 |
| 09.01.2025 | 56,50 | 56,90 | 56,40 | 56,90 | 1,28% | 215,00 |
| 08.01.2025 | 55,36 | 56,28 | 55,06 | 56,18 | 2,00% | 923,00 |
| 07.01.2025 | 54,80 | 55,30 | 54,80 | 55,08 | 0,25% | 299,00 |
| 06.01.2025 | 56,16 | 56,16 | 54,86 | 54,94 | -2,35% | 4.445,00 |
| 03.01.2025 | 57,08 | 57,08 | 56,18 | 56,26 | -0,60% | 1.293,00 |
| 02.01.2025 | 54,96 | 56,60 | 54,76 | 56,60 | 4,12% | 1.177,00 |
| 30.12.2024 | 54,24 | 54,98 | 54,24 | 54,36 | -0,69% | 214,00 |
| 27.12.2024 | 54,98 | 55,00 | 54,22 | 54,74 | -0,36% | 2.096,00 |
| 23.12.2024 | 54,80 | 55,38 | 54,78 | 54,94 | -0,97% | 539,00 |
| 20.12.2024 | 54,50 | 55,70 | 54,16 | 55,48 | 0,58% | 3.183,00 |
| 19.12.2024 | 55,40 | 55,80 | 54,92 | 55,16 | -3,26% | 2.175,00 |
| 18.12.2024 | 56,82 | 57,42 | 56,48 | 57,02 | 0,46% | 1.010,00 |
| 17.12.2024 | 57,10 | 57,10 | 56,30 | 56,76 | -1,53% | 559,00 |
| 16.12.2024 | 58,30 | 58,30 | 57,60 | 57,64 | -0,35% | 199,00 |
| 13.12.2024 | 58,20 | 58,20 | 57,48 | 57,84 | -1,77% | 561,00 |
| 12.12.2024 | 60,96 | 61,52 | 58,84 | 58,88 | -2,61% | 1.629,00 |
| 11.12.2024 | 58,58 | 60,46 | 58,58 | 60,46 | 2,30% | 845,00 |
| 10.12.2024 | 59,24 | 59,80 | 59,02 | 59,10 | -2,06% | 1.148,00 |
| 09.12.2024 | 58,56 | 60,34 | 58,56 | 60,34 | 2,79% | 2.338,00 |
| 06.12.2024 | 59,62 | 59,62 | 58,70 | 58,70 | -0,51% | 408,00 |
| 05.12.2024 | 59,96 | 59,96 | 58,80 | 59,00 | -2,03% | 361,00 |
| 04.12.2024 | 59,78 | 60,22 | 59,34 | 60,22 | 0,07% | 377,00 |
| 03.12.2024 | 59,00 | 60,18 | 58,82 | 60,18 | 2,59% | 301,00 |
| 02.12.2024 | 58,10 | 58,86 | 58,10 | 58,66 | -0,68% | 2.459,00 |
| 29.11.2024 | 59,24 | 59,24 | 58,86 | 59,06 | 0,58% | 80,00 |
| 28.11.2024 | 58,12 | 58,90 | 58,12 | 58,72 | 0,24% | 826,00 |
| 27.11.2024 | 59,20 | 59,58 | 58,20 | 58,58 | -0,54% | 2.919,00 |
| 26.11.2024 | 57,92 | 58,90 | 57,60 | 58,90 | -0,07% | 1.120,00 |
| 25.11.2024 | 60,00 | 60,00 | 58,86 | 58,94 | -3,31% | 1.052,00 |
| 22.11.2024 | 61,02 | 61,78 | 60,96 | 60,96 | 1,26% | 675,00 |
| 21.11.2024 | 60,00 | 60,46 | 59,76 | 60,20 | 0,87% | 1.193,00 |