96,750€
-1,56%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 97,31 | 98,59 | 96,61 | 96,74 | -1,57% | - |
| 30.07.2026 | 95,62 | 98,48 | 95,14 | 98,28 | 2,08% | 2.521,00 |
| 29.07.2026 | 97,28 | 97,94 | 93,34 | 96,28 | -0,25% | 3.846,00 |
| 28.07.2026 | 97,78 | 98,00 | 95,60 | 96,52 | -2,07% | 2.155,00 |
| 27.07.2026 | 99,86 | 100,45 | 97,58 | 98,56 | 0,35% | 6.319,00 |
| 24.07.2026 | 96,76 | 98,96 | 95,76 | 98,22 | 1,99% | 2.057,00 |
| 23.07.2026 | 98,00 | 98,68 | 95,02 | 96,30 | -0,82% | 2.782,00 |
| 22.07.2026 | 97,82 | 99,76 | 97,10 | 97,10 | 1,12% | 6.163,00 |
| 21.07.2026 | 93,00 | 96,82 | 91,96 | 96,02 | 5,89% | 5.698,00 |
| 20.07.2026 | 91,74 | 92,02 | 90,22 | 90,68 | 0,13% | 5.113,00 |
| 17.07.2026 | 90,64 | 91,74 | 89,00 | 90,56 | -0,53% | 7.597,00 |
| 16.07.2026 | 93,84 | 94,88 | 89,80 | 91,04 | -3,95% | 12.086,00 |
| 15.07.2026 | 94,50 | 95,98 | 93,30 | 94,78 | -0,23% | 3.357,00 |
| 14.07.2026 | 95,58 | 97,84 | 94,22 | 95,00 | 0,34% | 5.275,00 |
| 13.07.2026 | 95,58 | 96,30 | 93,50 | 94,68 | -1,85% | 5.262,00 |
| 10.07.2026 | 97,00 | 97,04 | 95,48 | 96,46 | -0,25% | 1.409,00 |
| 09.07.2026 | 94,16 | 97,22 | 93,68 | 96,70 | 2,59% | 3.812,00 |
| 08.07.2026 | 98,22 | 98,88 | 92,52 | 94,26 | -3,64% | 5.277,00 |
| 07.07.2026 | 99,78 | 101,45 | 97,24 | 97,82 | -3,10% | 3.191,00 |
| 06.07.2026 | 103,05 | 103,95 | 99,92 | 100,95 | -2,42% | 8.086,00 |
| 03.07.2026 | 102,75 | 108,00 | 102,00 | 103,45 | 2,43% | 3.409,00 |
| 02.07.2026 | 98,00 | 102,10 | 98,00 | 101,00 | 2,45% | 3.755,00 |
| 01.07.2026 | 97,30 | 102,10 | 96,30 | 98,58 | -0,26% | 1.398,00 |
| 30.06.2026 | 96,36 | 98,84 | 95,84 | 98,84 | 1,54% | 3.694,00 |
| 29.06.2026 | 98,30 | 99,90 | 96,64 | 97,34 | -1,80% | 5.389,00 |
| 26.06.2026 | 99,34 | 100,95 | 98,00 | 99,12 | -0,28% | 2.597,00 |
| 25.06.2026 | 98,22 | 100,90 | 98,22 | 99,40 | 0,53% | 3.862,00 |
| 24.06.2026 | 101,95 | 102,40 | 98,20 | 98,88 | -3,63% | 5.804,00 |
| 23.06.2026 | 105,75 | 105,75 | 102,10 | 102,60 | -3,71% | 3.352,00 |
| 22.06.2026 | 104,15 | 106,80 | 104,15 | 106,55 | 4,56% | 2.258,00 |
| 19.06.2026 | 105,00 | 105,50 | 101,90 | 101,90 | -4,63% | 2.810,00 |
| 18.06.2026 | 112,60 | 112,60 | 105,70 | 106,85 | -2,73% | 10.658,00 |
| 17.06.2026 | 110,00 | 114,55 | 109,45 | 109,85 | -1,08% | 5.815,00 |
| 16.06.2026 | 107,25 | 111,10 | 106,55 | 111,05 | 3,88% | 4.322,00 |
| 15.06.2026 | 104,60 | 108,10 | 104,00 | 106,90 | 6,63% | 7.553,00 |
| 12.06.2026 | 97,00 | 101,40 | 95,82 | 100,25 | 3,10% | 7.270,00 |
| 11.06.2026 | 93,98 | 97,82 | 92,88 | 97,24 | 3,98% | 6.131,00 |
| 10.06.2026 | 95,00 | 96,48 | 92,52 | 93,52 | -3,59% | 11.021,00 |
| 09.06.2026 | 100,00 | 101,20 | 94,72 | 97,00 | -2,69% | 11.281,00 |
| 08.06.2026 | 100,55 | 102,65 | 99,40 | 99,68 | -1,11% | 6.875,00 |
| 05.06.2026 | 108,90 | 110,50 | 100,55 | 100,80 | -8,90% | 10.024,00 |
| 04.06.2026 | 108,05 | 111,30 | 107,05 | 110,65 | 1,79% | 3.872,00 |
| 03.06.2026 | 111,55 | 112,25 | 107,60 | 108,70 | -2,90% | 2.922,00 |
| 02.06.2026 | 112,00 | 112,95 | 109,10 | 111,95 | 0,49% | 3.177,00 |
| 01.06.2026 | 111,05 | 113,00 | 108,00 | 111,40 | -1,59% | 6.295,00 |
| 29.05.2026 | 112,00 | 114,50 | 110,70 | 113,20 | 1,07% | 2.495,00 |
| 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 |