117,775€
-2,71%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 121,65 | 124,95 | 117,35 | 118,20 | -2,35% | 29.001,00 |
| 20.01.2026 | 119,90 | 121,40 | 119,00 | 121,05 | 1,51% | 7.015,00 |
| 19.01.2026 | 118,45 | 119,60 | 117,55 | 119,25 | 2,89% | 14.001,00 |
| 16.01.2026 | 117,15 | 117,50 | 114,00 | 115,90 | -0,52% | 3.822,00 |
| 15.01.2026 | 112,60 | 116,60 | 112,25 | 116,50 | 2,01% | 11.432,00 |
| 14.01.2026 | 114,00 | 114,95 | 112,25 | 114,20 | 1,11% | 8.973,00 |
| 13.01.2026 | 109,55 | 113,25 | 109,55 | 112,95 | 2,68% | 19.406,00 |
| 12.01.2026 | 109,80 | 111,40 | 108,70 | 110,00 | 2,18% | 12.719,00 |
| 09.01.2026 | 106,45 | 108,75 | 105,20 | 107,65 | 1,51% | 7.326,00 |
| 08.01.2026 | 104,00 | 106,30 | 102,70 | 106,05 | 0,57% | 3.292,00 |
| 07.01.2026 | 105,35 | 106,95 | 102,50 | 105,45 | -1,86% | 6.246,00 |
| 06.01.2026 | 104,95 | 107,75 | 103,50 | 107,45 | 3,72% | 9.084,00 |
| 05.01.2026 | 102,95 | 107,25 | 102,05 | 103,60 | 4,12% | 12.788,00 |
| 02.01.2026 | 103,50 | 103,50 | 97,64 | 99,50 | -3,40% | 10.315,00 |
| 30.12.2025 | 100,00 | 103,00 | 100,00 | 103,00 | 3,21% | 6.915,00 |
| 29.12.2025 | 106,75 | 106,80 | 98,44 | 99,80 | -4,18% | 19.919,00 |
| 23.12.2025 | 104,00 | 105,35 | 102,30 | 104,15 | 0,34% | 7.081,00 |
| 22.12.2025 | 103,25 | 105,25 | 102,90 | 103,80 | 1,37% | 10.347,00 |
| 19.12.2025 | 98,98 | 102,55 | 98,58 | 102,40 | 3,79% | 7.097,00 |
| 18.12.2025 | 98,18 | 99,46 | 97,00 | 98,66 | 0,71% | 4.390,00 |
| 17.12.2025 | 98,00 | 99,68 | 96,12 | 97,96 | 0,45% | 8.331,00 |
| 16.12.2025 | 98,00 | 99,48 | 96,50 | 97,52 | -1,34% | 4.509,00 |
| 15.12.2025 | 102,20 | 102,35 | 98,12 | 98,84 | -1,80% | 10.496,00 |
| 12.12.2025 | 99,88 | 102,40 | 99,02 | 100,65 | 0,91% | 17.511,00 |
| 11.12.2025 | 96,40 | 101,05 | 95,26 | 99,74 | 2,93% | 27.346,00 |
| 10.12.2025 | 94,28 | 96,96 | 93,88 | 96,90 | 3,24% | 9.214,00 |
| 09.12.2025 | 89,60 | 93,86 | 89,60 | 93,86 | 3,48% | 6.078,00 |
| 08.12.2025 | 92,72 | 93,26 | 90,70 | 90,70 | -1,88% | 8.925,00 |
| 05.12.2025 | 93,98 | 95,00 | 92,40 | 92,44 | -0,62% | 4.277,00 |
| 04.12.2025 | 91,78 | 93,40 | 91,12 | 93,02 | 0,39% | 5.132,00 |
| 03.12.2025 | 92,16 | 93,72 | 91,92 | 92,66 | -0,04% | 2.278,00 |
| 02.12.2025 | 93,86 | 94,60 | 90,02 | 92,70 | -2,38% | 10.632,00 |
| 01.12.2025 | 95,50 | 96,20 | 93,58 | 94,96 | 0,34% | 5.910,00 |
| 28.11.2025 | 92,84 | 94,94 | 92,20 | 94,64 | 2,87% | 5.804,00 |
| 27.11.2025 | 92,46 | 93,04 | 90,82 | 92,00 | -0,11% | 3.662,00 |
| 26.11.2025 | 89,02 | 92,36 | 89,02 | 92,10 | 3,55% | 9.061,00 |
| 25.11.2025 | 89,38 | 89,60 | 87,96 | 88,94 | -0,22% | 2.816,00 |
| 24.11.2025 | 86,48 | 89,14 | 85,88 | 89,14 | 2,98% | 4.490,00 |
| 21.11.2025 | 85,30 | 87,78 | 84,00 | 86,56 | -0,18% | 9.632,00 |
| 20.11.2025 | 89,96 | 91,34 | 86,14 | 86,72 | -3,73% | 4.727,00 |
| 19.11.2025 | 90,18 | 91,40 | 89,52 | 90,08 | 0,96% | 6.991,00 |
| 18.11.2025 | 87,50 | 89,50 | 86,72 | 89,22 | 1,25% | 2.555,00 |
| 17.11.2025 | 90,38 | 90,38 | 87,62 | 88,12 | -1,54% | 5.815,00 |
| 14.11.2025 | 91,12 | 91,80 | 86,22 | 89,50 | -1,80% | 7.573,00 |
| 13.11.2025 | 93,90 | 94,26 | 89,70 | 91,14 | -2,34% | 10.639,00 |
| 12.11.2025 | 90,38 | 93,50 | 89,50 | 93,32 | 3,57% | 9.237,00 |
| 11.11.2025 | 89,00 | 90,10 | 87,74 | 90,10 | 1,81% | 10.632,00 |
| 10.11.2025 | 88,00 | 88,98 | 87,40 | 88,50 | 3,53% | 6.581,00 |
| 07.11.2025 | 84,04 | 85,92 | 83,14 | 85,48 | 2,30% | 7.662,00 |
| 06.11.2025 | 84,68 | 84,98 | 83,56 | 83,56 | -1,11% | 4.102,00 |
| 05.11.2025 | 82,96 | 84,80 | 82,42 | 84,50 | 2,42% | 1.703,00 |
| 04.11.2025 | 83,72 | 83,98 | 82,14 | 82,50 | -2,09% | 3.043,00 |
| 03.11.2025 | 84,24 | 84,28 | 83,02 | 84,26 | 0,33% | 2.837,00 |
| 31.10.2025 | 85,06 | 85,36 | 83,78 | 83,98 | -1,13% | 4.705,00 |
| 30.10.2025 | 82,20 | 84,94 | 81,76 | 84,94 | 3,46% | 5.323,00 |
| 29.10.2025 | 82,20 | 84,86 | 81,82 | 82,10 | -0,17% | 9.309,00 |
| 28.10.2025 | 80,64 | 82,48 | 78,02 | 82,24 | 1,53% | 16.935,00 |
| 27.10.2025 | 83,98 | 84,44 | 79,82 | 81,00 | -3,80% | 14.369,00 |
| 24.10.2025 | 84,54 | 84,80 | 82,00 | 84,20 | -0,26% | 6.647,00 |
| 23.10.2025 | 84,22 | 85,54 | 83,96 | 84,42 | 0,69% | 7.427,00 |
| 22.10.2025 | 83,68 | 85,50 | 79,26 | 83,84 | 1,38% | 22.014,00 |
| 21.10.2025 | 90,40 | 90,48 | 81,72 | 82,70 | -8,94% | 28.828,00 |
| 20.10.2025 | 90,04 | 91,98 | 89,70 | 90,82 | 1,38% | 14.765,00 |
| 17.10.2025 | 97,80 | 98,08 | 88,28 | 89,58 | -7,61% | 25.651,00 |
| 16.10.2025 | 94,62 | 97,88 | 94,02 | 96,96 | 2,45% | 8.826,00 |
| 15.10.2025 | 94,32 | 95,36 | 93,80 | 94,64 | 1,39% | 12.151,00 |
| 14.10.2025 | 95,00 | 95,08 | 92,34 | 93,34 | -0,81% | 6.368,00 |
| 13.10.2025 | 92,20 | 94,26 | 91,80 | 94,10 | 3,84% | 17.330,00 |
| 10.10.2025 | 89,74 | 91,26 | 89,20 | 90,62 | 1,23% | 11.199,00 |
| 09.10.2025 | 92,30 | 93,64 | 88,76 | 89,52 | -2,78% | 15.346,00 |
| 08.10.2025 | 94,42 | 95,28 | 91,32 | 92,08 | -0,97% | 10.743,00 |
| 07.10.2025 | 94,14 | 94,80 | 92,04 | 92,98 | -0,92% | 5.857,00 |
| 06.10.2025 | 94,84 | 95,42 | 93,84 | 93,84 | 0,45% | 11.799,00 |
| 03.10.2025 | 93,98 | 94,70 | 93,22 | 93,42 | -0,13% | 3.236,00 |
| 02.10.2025 | 95,48 | 96,06 | 90,48 | 93,54 | -1,74% | 10.840,00 |
| 01.10.2025 | 95,30 | 96,88 | 94,58 | 95,20 | 0,21% | 9.004,00 |
| 30.09.2025 | 95,00 | 95,66 | 92,14 | 95,00 | 0,79% | 12.419,00 |
| 29.09.2025 | 93,52 | 95,64 | 93,52 | 94,26 | 1,14% | 10.275,00 |
| 26.09.2025 | 91,86 | 93,34 | 91,52 | 93,20 | 0,98% | 2.507,00 |
| 25.09.2025 | 89,98 | 92,34 | 89,40 | 92,30 | 2,58% | 14.811,00 |
| 24.09.2025 | 91,02 | 92,12 | 89,60 | 89,98 | -1,51% | 2.292,00 |
| 23.09.2025 | 91,68 | 92,94 | 90,52 | 91,36 | 0,29% | 5.637,00 |
| 22.09.2025 | 92,50 | 93,40 | 90,04 | 91,10 | -0,61% | 11.927,00 |
| 19.09.2025 | 89,98 | 92,18 | 89,02 | 91,66 | 3,55% | 3.817,00 |
| 18.09.2025 | 89,20 | 89,68 | 87,28 | 88,52 | -0,16% | 2.604,00 |
| 17.09.2025 | 88,00 | 89,22 | 87,02 | 88,66 | -0,40% | 6.361,00 |
| 16.09.2025 | 91,88 | 91,88 | 88,24 | 89,02 | -2,65% | 10.139,00 |
| 15.09.2025 | 91,28 | 91,84 | 89,58 | 91,44 | 0,26% | 6.606,00 |
| 12.09.2025 | 91,88 | 92,80 | 90,64 | 91,20 | -0,07% | 8.969,00 |
| 11.09.2025 | 90,38 | 91,26 | 89,26 | 91,26 | 1,13% | 3.124,00 |
| 10.09.2025 | 89,98 | 90,98 | 88,78 | 90,24 | 0,80% | 10.071,00 |
| 09.09.2025 | 90,98 | 91,50 | 89,22 | 89,52 | -0,56% | 7.256,00 |
| 08.09.2025 | 88,68 | 90,74 | 88,02 | 90,02 | 1,10% | 8.121,00 |
| 05.09.2025 | 88,50 | 90,00 | 87,64 | 89,04 | 0,63% | 13.071,00 |
| 04.09.2025 | 87,84 | 88,48 | 86,06 | 88,48 | 0,77% | 4.620,00 |
| 03.09.2025 | 87,38 | 88,64 | 86,82 | 87,80 | 0,76% | 9.783,00 |
| 02.09.2025 | 87,98 | 88,96 | 85,52 | 87,14 | -0,23% | 5.934,00 |
| 01.09.2025 | 87,10 | 88,00 | 86,02 | 87,34 | 1,89% | 12.898,00 |
| 29.08.2025 | 83,38 | 86,06 | 82,54 | 85,72 | 2,76% | 4.646,00 |
| 28.08.2025 | 83,76 | 83,92 | 82,46 | 83,42 | 0,34% | 3.616,00 |