76,210€
3,38%
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 | 74,02 | 76,62 | 73,50 | 76,00 | 3,09% | 5.490,00 |
| 08.05.2025 | 75,50 | 75,92 | 73,72 | 73,72 | -1,34% | 4.522,00 |
| 07.05.2025 | 74,78 | 75,38 | 74,38 | 74,72 | -0,98% | 2.879,00 |
| 06.05.2025 | 74,84 | 75,46 | 74,00 | 75,46 | 2,25% | 6.326,00 |
| 05.05.2025 | 71,50 | 73,80 | 71,50 | 73,80 | 3,27% | 4.034,00 |
| 02.05.2025 | 71,52 | 72,96 | 70,80 | 71,46 | -3,09% | 9.512,00 |
| 30.04.2025 | 72,40 | 73,74 | 70,66 | 73,74 | 2,62% | 3.163,00 |
| 29.04.2025 | 72,06 | 72,20 | 71,02 | 71,86 | 0,87% | 2.375,00 |
| 28.04.2025 | 72,00 | 72,18 | 70,66 | 71,24 | -0,81% | 3.209,00 |
| 25.04.2025 | 71,80 | 72,24 | 70,40 | 71,82 | -0,53% | 4.835,00 |
| 24.04.2025 | 71,88 | 73,28 | 71,36 | 72,20 | 0,28% | 3.530,00 |
| 23.04.2025 | 73,22 | 73,22 | 69,56 | 72,00 | -1,61% | 29.884,00 |
| 22.04.2025 | 74,08 | 76,36 | 72,76 | 73,18 | -0,54% | 15.141,00 |
| 17.04.2025 | 74,68 | 75,80 | 73,12 | 73,58 | -0,49% | 5.072,00 |
| 16.04.2025 | 74,10 | 76,50 | 73,68 | 73,94 | -0,05% | 24.104,00 |
| 15.04.2025 | 72,52 | 73,98 | 72,52 | 73,98 | 1,76% | 11.639,00 |
| 14.04.2025 | 71,78 | 73,48 | 71,00 | 72,70 | 0,36% | 9.794,00 |
| 11.04.2025 | 70,22 | 73,16 | 69,76 | 72,44 | 4,62% | 14.894,00 |
| 10.04.2025 | 68,98 | 70,16 | 66,92 | 69,24 | 1,73% | 7.468,00 |
| 09.04.2025 | 63,62 | 68,70 | 63,62 | 68,06 | 5,95% | 4.715,00 |
| 08.04.2025 | 65,22 | 67,98 | 63,56 | 64,24 | -0,99% | 7.364,00 |
| 07.04.2025 | 64,96 | 67,48 | 57,00 | 64,88 | -0,34% | 24.749,00 |
| 04.04.2025 | 70,00 | 70,36 | 64,86 | 65,10 | -8,21% | 20.477,00 |
| 03.04.2025 | 70,46 | 72,18 | 65,22 | 70,92 | -0,17% | 38.001,00 |
| 02.04.2025 | 71,04 | 71,70 | 70,30 | 71,04 | 1,02% | 3.939,00 |
| 01.04.2025 | 72,36 | 72,36 | 70,14 | 70,32 | -1,90% | 4.485,00 |
| 31.03.2025 | 72,02 | 72,68 | 69,82 | 71,68 | 0,48% | 19.695,00 |
| 28.03.2025 | 71,48 | 71,98 | 70,40 | 71,34 | 1,02% | 7.168,00 |
| 27.03.2025 | 70,38 | 71,34 | 70,10 | 70,62 | 0,40% | 4.641,00 |
| 26.03.2025 | 70,74 | 71,36 | 69,80 | 70,34 | 0,06% | 2.907,00 |
| 25.03.2025 | 69,88 | 70,62 | 69,38 | 70,30 | 1,91% | 5.371,00 |
| 24.03.2025 | 69,48 | 70,22 | 68,98 | 68,98 | -0,40% | 5.573,00 |
| 21.03.2025 | 69,40 | 69,48 | 68,24 | 69,26 | -0,37% | 3.492,00 |
| 20.03.2025 | 70,28 | 70,58 | 69,12 | 69,52 | -1,08% | 5.138,00 |
| 19.03.2025 | 69,78 | 70,28 | 68,52 | 70,28 | 1,33% | 5.359,00 |
| 18.03.2025 | 69,62 | 71,24 | 68,62 | 69,36 | -0,97% | 6.684,00 |
| 17.03.2025 | 68,02 | 70,04 | 67,76 | 70,04 | 3,03% | 8.033,00 |
| 14.03.2025 | 67,98 | 68,88 | 66,78 | 67,98 | 1,28% | 10.229,00 |
| 13.03.2025 | 66,00 | 67,82 | 65,30 | 67,12 | 2,19% | 7.348,00 |
| 12.03.2025 | 64,82 | 65,88 | 64,62 | 65,68 | 0,46% | 4.329,00 |
| 11.03.2025 | 64,08 | 65,50 | 64,08 | 65,38 | 1,08% | 6.041,00 |
| 10.03.2025 | 64,62 | 65,34 | 63,90 | 64,68 | -0,92% | 5.346,00 |
| 07.03.2025 | 64,48 | 66,14 | 64,18 | 65,28 | 0,59% | 2.025,00 |
| 06.03.2025 | 65,98 | 66,00 | 64,78 | 64,90 | -0,89% | 4.974,00 |
| 05.03.2025 | 65,88 | 65,88 | 64,16 | 65,48 | 0,55% | 2.788,00 |
| 04.03.2025 | 65,40 | 66,60 | 64,76 | 65,12 | -0,49% | 5.233,00 |
| 03.03.2025 | 66,20 | 67,48 | 65,14 | 65,44 | -0,85% | 3.634,00 |
| 28.02.2025 | 65,20 | 66,00 | 64,02 | 66,00 | 1,01% | 9.669,00 |
| 27.02.2025 | 66,70 | 67,16 | 65,12 | 65,34 | -2,16% | 5.614,00 |
| 26.02.2025 | 65,30 | 67,28 | 64,80 | 66,78 | 1,89% | 2.545,00 |
| 25.02.2025 | 65,40 | 65,68 | 64,02 | 65,54 | -0,43% | 6.685,00 |
| 24.02.2025 | 65,06 | 66,20 | 64,82 | 65,82 | 0,92% | 2.469,00 |
| 21.02.2025 | 66,50 | 66,98 | 65,04 | 65,22 | -1,75% | 2.865,00 |
| 20.02.2025 | 66,54 | 67,38 | 65,88 | 66,38 | -0,36% | 4.662,00 |
| 19.02.2025 | 65,94 | 66,82 | 64,88 | 66,62 | 0,85% | 7.298,00 |
| 18.02.2025 | 64,88 | 66,06 | 64,04 | 66,06 | 1,35% | 10.567,00 |
| 17.02.2025 | 64,62 | 65,96 | 64,46 | 65,18 | 1,24% | 2.417,00 |
| 14.02.2025 | 66,86 | 67,46 | 64,16 | 64,38 | -3,16% | 7.796,00 |
| 13.02.2025 | 66,06 | 66,56 | 65,04 | 66,48 | 1,34% | 13.887,00 |
| 12.02.2025 | 64,82 | 65,70 | 63,60 | 65,60 | 1,64% | 8.202,00 |
| 11.02.2025 | 65,60 | 65,98 | 64,44 | 64,54 | -1,91% | 9.605,00 |
| 10.02.2025 | 64,22 | 66,24 | 64,22 | 65,80 | 2,56% | 8.009,00 |
| 07.02.2025 | 64,48 | 65,36 | 64,12 | 64,16 | -0,03% | 5.045,00 |
| 06.02.2025 | 63,70 | 64,46 | 62,58 | 64,18 | 1,61% | 10.191,00 |
| 05.02.2025 | 62,28 | 64,18 | 61,86 | 63,16 | 2,20% | 11.795,00 |
| 04.02.2025 | 61,68 | 62,32 | 61,30 | 61,80 | 0,26% | 8.949,00 |
| 03.02.2025 | 60,48 | 61,98 | 60,02 | 61,64 | 2,77% | 3.800,00 |
| 31.01.2025 | 60,80 | 61,42 | 59,98 | 59,98 | -1,09% | 4.848,00 |
| 30.01.2025 | 58,04 | 60,84 | 58,04 | 60,64 | 4,30% | 5.138,00 |
| 29.01.2025 | 58,12 | 58,88 | 57,62 | 58,14 | 0,52% | 2.483,00 |
| 28.01.2025 | 56,16 | 57,88 | 56,10 | 57,84 | 2,95% | 1.621,00 |
| 27.01.2025 | 57,08 | 57,08 | 55,62 | 56,18 | -1,30% | 4.143,00 |
| 24.01.2025 | 57,28 | 57,62 | 56,88 | 56,92 | 0,74% | 7.810,00 |
| 23.01.2025 | 56,70 | 56,74 | 55,80 | 56,50 | -0,32% | 19.179,00 |
| 22.01.2025 | 56,96 | 57,82 | 56,28 | 56,68 | -0,84% | 5.798,00 |
| 21.01.2025 | 56,60 | 57,92 | 55,98 | 57,16 | 1,53% | 4.227,00 |
| 20.01.2025 | 56,40 | 56,62 | 55,92 | 56,30 | -0,07% | 2.952,00 |
| 17.01.2025 | 55,56 | 56,50 | 55,38 | 56,34 | 0,28% | 3.741,00 |
| 16.01.2025 | 56,78 | 57,18 | 56,18 | 56,18 | -0,28% | 3.576,00 |
| 15.01.2025 | 55,50 | 56,34 | 54,84 | 56,34 | 1,95% | 7.843,00 |
| 14.01.2025 | 54,42 | 55,72 | 54,42 | 55,26 | 1,10% | 3.568,00 |
| 13.01.2025 | 55,80 | 56,18 | 54,42 | 54,66 | -1,87% | 4.408,00 |
| 10.01.2025 | 57,16 | 57,50 | 55,70 | 55,70 | -2,28% | 2.991,00 |
| 09.01.2025 | 56,48 | 57,00 | 55,90 | 57,00 | 1,60% | 2.067,00 |
| 08.01.2025 | 55,36 | 56,40 | 54,90 | 56,10 | 2,37% | 4.241,00 |
| 07.01.2025 | 54,78 | 55,96 | 54,34 | 54,80 | 0,70% | 1.567,00 |
| 06.01.2025 | 56,18 | 56,52 | 54,32 | 54,42 | -2,82% | 8.440,00 |
| 03.01.2025 | 56,76 | 56,98 | 55,80 | 56,00 | -0,71% | 1.589,00 |
| 02.01.2025 | 54,60 | 56,88 | 54,60 | 56,40 | 3,71% | 3.441,00 |
| 30.12.2024 | 55,00 | 55,16 | 54,34 | 54,38 | -0,37% | 2.274,00 |
| 27.12.2024 | 55,58 | 55,58 | 54,22 | 54,58 | -1,09% | 4.183,00 |
| 23.12.2024 | 54,82 | 55,38 | 54,22 | 55,18 | 0,84% | 3.587,00 |
| 20.12.2024 | 55,08 | 55,78 | 53,80 | 54,72 | 0,15% | 11.044,00 |
| 19.12.2024 | 55,14 | 55,92 | 54,64 | 54,64 | -0,83% | 3.605,00 |
| 18.12.2024 | 56,44 | 57,32 | 55,02 | 55,10 | -3,37% | 3.203,00 |
| 17.12.2024 | 57,28 | 57,28 | 56,34 | 57,02 | -0,04% | 5.268,00 |
| 16.12.2024 | 57,52 | 58,08 | 57,04 | 57,04 | -0,83% | 3.477,00 |
| 13.12.2024 | 58,88 | 58,88 | 57,32 | 57,52 | -2,31% | 3.442,00 |
| 12.12.2024 | 61,46 | 61,58 | 58,72 | 58,88 | -3,38% | 9.923,00 |
| 11.12.2024 | 58,60 | 60,94 | 58,60 | 60,94 | 3,75% | 13.437,00 |