112,650€
0,58%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 112,25 | 114,60 | 110,85 | 113,80 | 1,61% | - |
| 28.05.2026 | 108,65 | 112,75 | 105,95 | 112,00 | 2,47% | 12.277,00 |
| 27.05.2026 | 112,00 | 112,50 | 108,60 | 109,30 | -2,45% | 2.472,00 |
| 26.05.2026 | 112,00 | 113,10 | 110,00 | 112,05 | -1,88% | 2.523,00 |
| 25.05.2026 | 110,50 | 114,40 | 110,50 | 114,20 | 4,82% | 3.992,00 |
| 22.05.2026 | 108,90 | 109,95 | 107,70 | 108,95 | -0,91% | 1.682,00 |
| 21.05.2026 | 109,95 | 111,45 | 107,50 | 109,95 | 0,64% | 2.762,00 |
| 20.05.2026 | 107,00 | 110,15 | 106,55 | 109,25 | 1,96% | 4.359,00 |
| 19.05.2026 | 110,05 | 112,45 | 106,70 | 107,15 | -3,51% | 5.898,00 |
| 18.05.2026 | 111,55 | 114,45 | 109,80 | 111,05 | -0,58% | 5.162,00 |
| 15.05.2026 | 118,95 | 118,95 | 110,20 | 111,70 | -6,17% | 7.662,00 |
| 14.05.2026 | 120,85 | 122,00 | 118,50 | 119,05 | -2,14% | 1.731,00 |
| 13.05.2026 | 120,20 | 122,85 | 118,10 | 121,65 | 1,38% | 2.327,00 |
| 12.05.2026 | 121,05 | 121,65 | 116,75 | 120,00 | -1,52% | 4.691,00 |
| 11.05.2026 | 116,85 | 123,60 | 115,25 | 121,85 | 3,09% | 4.597,00 |
| 08.05.2026 | 114,55 | 118,20 | 114,05 | 118,20 | 4,83% | 4.302,00 |
| 07.05.2026 | 114,30 | 118,60 | 112,75 | 112,75 | -1,31% | 9.336,00 |
| 06.05.2026 | 109,35 | 114,55 | 109,25 | 114,25 | 6,33% | 9.792,00 |
| 05.05.2026 | 107,05 | 109,45 | 106,45 | 107,45 | 1,32% | 3.031,00 |
| 04.05.2026 | 107,95 | 107,95 | 105,85 | 106,05 | -1,53% | 3.635,00 |
| 30.04.2026 | 107,10 | 110,80 | 106,85 | 107,70 | 0,84% | 5.586,00 |
| 29.04.2026 | 110,85 | 111,55 | 106,50 | 106,80 | -3,26% | 3.668,00 |
| 28.04.2026 | 115,50 | 116,00 | 109,90 | 110,40 | -5,24% | 6.679,00 |
| 27.04.2026 | 119,40 | 119,40 | 115,90 | 116,50 | -1,89% | 2.292,00 |
| 24.04.2026 | 120,05 | 122,60 | 118,75 | 118,75 | -2,06% | 2.874,00 |
| 23.04.2026 | 122,00 | 123,25 | 119,05 | 121,25 | -1,74% | 3.823,00 |
| 22.04.2026 | 124,20 | 124,70 | 123,00 | 123,40 | 2,28% | 2.018,00 |
| 21.04.2026 | 126,65 | 126,95 | 120,65 | 120,65 | -4,74% | 4.401,00 |
| 20.04.2026 | 126,55 | 128,85 | 125,00 | 126,65 | -2,46% | 8.008,00 |
| 17.04.2026 | 123,05 | 130,10 | 122,15 | 129,85 | 5,74% | 9.885,00 |
| 16.04.2026 | 126,40 | 126,40 | 122,80 | 122,80 | -1,84% | 3.095,00 |
| 15.04.2026 | 125,00 | 126,70 | 123,00 | 125,10 | -0,08% | 4.381,00 |
| 14.04.2026 | 124,00 | 126,45 | 123,85 | 125,20 | 1,13% | 3.475,00 |
| 13.04.2026 | 120,05 | 124,50 | 120,05 | 123,80 | 0,53% | 3.692,00 |
| 10.04.2026 | 120,55 | 123,70 | 119,20 | 123,15 | 1,65% | 2.944,00 |
| 09.04.2026 | 119,60 | 122,55 | 118,65 | 121,15 | 0,92% | 2.487,00 |
| 08.04.2026 | 122,50 | 123,75 | 118,70 | 120,05 | 2,34% | 7.411,00 |
| 07.04.2026 | 116,15 | 117,30 | 114,15 | 117,30 | -0,51% | 5.253,00 |
| 02.04.2026 | 113,10 | 118,75 | 110,05 | 117,90 | -0,13% | 11.926,00 |
| 01.04.2026 | 114,40 | 119,30 | 113,05 | 118,05 | 3,92% | 10.020,00 |
| 31.03.2026 | 110,00 | 113,65 | 108,95 | 113,60 | 5,97% | 9.821,00 |
| 30.03.2026 | 108,95 | 112,00 | 107,00 | 107,20 | -1,52% | 8.395,00 |
| 27.03.2026 | 106,05 | 108,85 | 103,05 | 108,85 | 3,77% | 8.219,00 |
| 26.03.2026 | 105,00 | 107,10 | 101,55 | 104,90 | -1,69% | 7.186,00 |
| 25.03.2026 | 109,00 | 112,00 | 105,35 | 106,70 | -0,74% | 12.248,00 |
| 24.03.2026 | 103,50 | 107,80 | 100,75 | 107,50 | 3,56% | 10.148,00 |
| 23.03.2026 | 93,00 | 104,00 | 91,52 | 103,80 | 3,80% | 44.250,00 |
| 20.03.2026 | 105,00 | 108,65 | 98,12 | 100,00 | -5,30% | 29.391,00 |
| 19.03.2026 | 110,10 | 110,45 | 101,30 | 105,60 | -4,95% | 24.919,00 |
| 18.03.2026 | 120,00 | 120,00 | 111,10 | 111,10 | -6,72% | 10.111,00 |
| 17.03.2026 | 120,85 | 123,30 | 118,50 | 119,10 | -1,28% | 3.710,00 |
| 16.03.2026 | 122,05 | 123,90 | 118,40 | 120,65 | -1,35% | 11.265,00 |
| 13.03.2026 | 128,50 | 129,50 | 122,20 | 122,30 | -3,13% | 4.849,00 |
| 12.03.2026 | 128,35 | 129,30 | 125,25 | 126,25 | -1,56% | 2.710,00 |
| 11.03.2026 | 130,00 | 130,75 | 125,70 | 128,25 | -1,19% | 3.136,00 |
| 10.03.2026 | 128,40 | 131,20 | 127,25 | 129,80 | 1,41% | 9.345,00 |
| 09.03.2026 | 122,00 | 128,05 | 120,00 | 128,00 | 0,91% | 12.377,00 |
| 06.03.2026 | 127,90 | 128,80 | 124,60 | 126,85 | 0,12% | 4.718,00 |
| 05.03.2026 | 134,00 | 135,00 | 124,60 | 126,70 | -4,27% | 7.376,00 |
| 04.03.2026 | 131,00 | 136,00 | 130,05 | 132,35 | 1,46% | 6.882,00 |
| 03.03.2026 | 141,45 | 141,45 | 126,60 | 130,45 | -7,94% | 20.791,00 |
| 02.03.2026 | 141,30 | 145,05 | 136,45 | 141,70 | 2,27% | 18.113,00 |
| 27.02.2026 | 138,25 | 138,65 | 135,05 | 138,55 | 1,43% | 8.625,00 |
| 26.02.2026 | 134,25 | 136,95 | 131,15 | 136,60 | 2,25% | 6.649,00 |
| 25.02.2026 | 133,80 | 136,30 | 133,05 | 133,60 | -0,34% | 8.373,00 |
| 24.02.2026 | 131,90 | 134,25 | 129,20 | 134,05 | 1,44% | 6.730,00 |
| 23.02.2026 | 129,30 | 132,25 | 128,00 | 132,15 | 3,36% | 23.081,00 |
| 20.02.2026 | 123,95 | 127,85 | 121,90 | 127,85 | 3,48% | 13.905,00 |
| 19.02.2026 | 124,40 | 124,45 | 122,00 | 123,55 | 0,37% | 4.941,00 |
| 18.02.2026 | 121,10 | 124,40 | 119,00 | 123,10 | 2,63% | 7.549,00 |
| 17.02.2026 | 120,45 | 123,00 | 116,75 | 119,95 | -1,84% | 7.311,00 |
| 16.02.2026 | 122,45 | 123,50 | 121,50 | 122,20 | -0,69% | 3.423,00 |
| 13.02.2026 | 118,90 | 123,30 | 117,80 | 123,05 | 4,72% | 17.837,00 |
| 12.02.2026 | 125,00 | 125,80 | 117,30 | 117,50 | -6,49% | 8.023,00 |
| 11.02.2026 | 122,95 | 126,35 | 122,30 | 125,65 | 3,20% | 9.290,00 |
| 10.02.2026 | 119,40 | 122,60 | 117,10 | 121,75 | 1,88% | 8.314,00 |
| 09.02.2026 | 117,90 | 119,65 | 115,90 | 119,50 | 4,28% | 6.934,00 |
| 06.02.2026 | 108,00 | 116,45 | 108,00 | 114,60 | 2,83% | 9.641,00 |
| 05.02.2026 | 116,05 | 117,50 | 111,10 | 111,45 | -5,91% | 17.796,00 |
| 04.02.2026 | 119,90 | 120,40 | 114,55 | 118,45 | 2,20% | 10.162,00 |
| 03.02.2026 | 117,35 | 121,50 | 113,85 | 115,90 | 3,62% | 20.403,00 |
| 02.02.2026 | 106,95 | 115,45 | 100,80 | 111,85 | 0,63% | 32.527,00 |
| 30.01.2026 | 120,95 | 123,40 | 109,80 | 111,15 | -12,65% | 57.557,00 |
| 29.01.2026 | 133,10 | 134,95 | 124,00 | 127,25 | -2,68% | 23.533,00 |
| 28.01.2026 | 127,00 | 130,75 | 125,25 | 130,75 | 5,19% | 21.179,00 |
| 27.01.2026 | 124,80 | 128,00 | 119,05 | 124,30 | -0,16% | 21.613,00 |
| 26.01.2026 | 127,05 | 130,25 | 124,50 | 124,50 | 0,40% | 40.811,00 |
| 23.01.2026 | 124,05 | 124,95 | 122,00 | 124,00 | 1,18% | 11.289,00 |
| 22.01.2026 | 118,35 | 123,50 | 117,40 | 122,55 | 3,68% | 9.262,00 |
| 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 |