64,500€
1,02%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 64,13 | 66,10 | 64,00 | 64,50 | 1,02% | 578,00 |
| 14.10.2025 | 64,78 | 65,35 | 63,85 | 63,85 | -2,33% | 8.400,00 |
| 13.10.2025 | 64,63 | 66,05 | 64,30 | 65,38 | 1,99% | 2.961,00 |
| 10.10.2025 | 66,93 | 67,45 | 64,08 | 64,10 | -3,90% | 5.397,00 |
| 09.10.2025 | 66,55 | 68,00 | 66,55 | 66,70 | 0,76% | 4.920,00 |
| 08.10.2025 | 67,70 | 67,80 | 66,20 | 66,20 | -1,78% | 2.295,00 |
| 07.10.2025 | 65,30 | 68,15 | 64,35 | 67,40 | 1,43% | 5.008,00 |
| 06.10.2025 | 66,13 | 66,90 | 64,08 | 66,45 | 0,61% | 4.447,00 |
| 03.10.2025 | 66,70 | 67,85 | 65,90 | 66,05 | -0,53% | 3.631,00 |
| 02.10.2025 | 64,08 | 66,63 | 64,00 | 66,40 | 4,08% | 9.700,00 |
| 01.10.2025 | 63,98 | 65,30 | 63,60 | 63,80 | -0,23% | 6.711,00 |
| 30.09.2025 | 64,33 | 64,45 | 63,35 | 63,95 | -0,58% | 1.860,00 |
| 29.09.2025 | 64,68 | 65,15 | 63,55 | 64,33 | 0,19% | 4.590,00 |
| 26.09.2025 | 64,50 | 64,95 | 63,85 | 64,20 | 0,08% | - |
| 25.09.2025 | 65,23 | 65,70 | 63,78 | 64,15 | -1,31% | 10.750,00 |
| 24.09.2025 | 65,03 | 65,38 | 63,35 | 65,00 | 0,15% | 1.420,00 |
| 23.09.2025 | 63,08 | 65,70 | 62,88 | 64,90 | 3,43% | 6.798,00 |
| 22.09.2025 | 63,30 | 63,43 | 62,25 | 62,75 | -0,71% | 3.870,00 |
| 19.09.2025 | 64,48 | 65,15 | 62,70 | 63,20 | -1,71% | 9.053,00 |
| 18.09.2025 | 63,45 | 65,30 | 62,90 | 64,30 | 1,98% | 9.542,00 |
| 17.09.2025 | 61,95 | 63,45 | 61,15 | 63,05 | -0,16% | 23.850,00 |
| 16.09.2025 | 63,58 | 64,55 | 63,05 | 63,15 | -0,63% | 14.850,00 |
| 15.09.2025 | 63,00 | 63,70 | 61,98 | 63,55 | 0,71% | 4.515,00 |
| 12.09.2025 | 62,83 | 63,93 | 62,30 | 63,10 | 0,56% | 3.300,00 |
| 11.09.2025 | 62,90 | 63,35 | 62,05 | 62,75 | -0,32% | 10.720,00 |
| 10.09.2025 | 65,40 | 65,53 | 62,70 | 62,95 | -3,45% | 12.366,00 |
| 09.09.2025 | 65,20 | 66,30 | 64,55 | 65,20 | -0,23% | 14.871,00 |
| 08.09.2025 | 64,60 | 65,70 | 63,90 | 65,35 | 2,03% | 3.730,00 |
| 05.09.2025 | 61,90 | 64,75 | 61,83 | 64,05 | 3,98% | 5.961,00 |
| 04.09.2025 | 62,68 | 63,20 | 61,23 | 61,60 | -1,36% | 8.371,00 |
| 03.09.2025 | 63,20 | 63,90 | 62,08 | 62,45 | -1,34% | 4.120,00 |
| 02.09.2025 | 64,88 | 65,40 | 62,90 | 63,30 | -2,39% | 7.555,00 |
| 01.09.2025 | 65,25 | 65,60 | 64,80 | 64,85 | -0,38% | 2.939,00 |
| 29.08.2025 | 65,65 | 66,10 | 64,95 | 65,10 | -0,76% | 3.642,00 |
| 28.08.2025 | 65,80 | 67,80 | 65,60 | 65,60 | -0,30% | 2.996,00 |
| 27.08.2025 | 67,08 | 67,35 | 65,40 | 65,80 | -1,86% | 4.750,00 |
| 26.08.2025 | 67,90 | 68,20 | 66,88 | 67,05 | -1,54% | 1.939,00 |
| 25.08.2025 | 68,58 | 69,10 | 67,85 | 68,10 | -0,84% | 3.570,00 |
| 22.08.2025 | 67,50 | 69,55 | 67,30 | 68,68 | 1,85% | 5.864,00 |
| 21.08.2025 | 68,40 | 68,80 | 66,95 | 67,43 | -1,53% | 11.642,00 |
| 20.08.2025 | 68,85 | 69,05 | 67,65 | 68,48 | -0,58% | 6.059,00 |
| 19.08.2025 | 66,50 | 70,50 | 66,20 | 68,88 | 3,57% | 11.558,00 |
| 18.08.2025 | 66,88 | 67,25 | 65,80 | 66,50 | -0,41% | 6.810,00 |
| 15.08.2025 | 66,13 | 67,95 | 66,10 | 66,78 | 1,33% | 16.582,00 |
| 14.08.2025 | 65,10 | 66,65 | 64,80 | 65,90 | 0,84% | 13.545,00 |
| 13.08.2025 | 65,28 | 66,00 | 63,90 | 65,35 | 0,38% | 7.285,00 |
| 12.08.2025 | 65,63 | 66,05 | 64,45 | 65,10 | -0,99% | 15,00 |
| 11.08.2025 | 66,90 | 67,20 | 65,30 | 65,75 | -1,83% | 4.800,00 |
| 08.08.2025 | 65,80 | 67,20 | 65,55 | 66,98 | 1,71% | 4.778,00 |
| 07.08.2025 | 64,23 | 67,55 | 63,35 | 65,85 | 0,88% | 17.817,00 |
| 06.08.2025 | 64,38 | 65,70 | 63,90 | 65,28 | 1,87% | - |
| 05.08.2025 | 63,25 | 64,25 | 63,00 | 64,08 | 1,59% | 3.382,00 |
| 04.08.2025 | 64,45 | 64,80 | 62,78 | 63,08 | -1,68% | 4.536,00 |
| 01.08.2025 | 65,53 | 65,80 | 63,15 | 64,15 | -3,13% | 8.608,00 |
| 31.07.2025 | 66,65 | 70,78 | 63,60 | 66,23 | -0,23% | 5.151,00 |
| 30.07.2025 | 67,23 | 67,98 | 66,25 | 66,38 | -1,26% | 5.045,00 |
| 29.07.2025 | 69,90 | 70,55 | 67,00 | 67,23 | -3,69% | 12.092,00 |
| 28.07.2025 | 72,80 | 73,45 | 69,58 | 69,80 | -2,17% | 15.286,00 |
| 25.07.2025 | 69,95 | 71,93 | 69,10 | 71,35 | 1,67% | 3.666,00 |
| 24.07.2025 | 70,70 | 71,85 | 70,05 | 70,18 | -0,81% | 6.373,00 |
| 23.07.2025 | 69,18 | 71,55 | 68,83 | 70,75 | 3,55% | 10.488,00 |
| 22.07.2025 | 67,85 | 68,80 | 65,95 | 68,33 | 0,63% | 4.107,00 |
| 21.07.2025 | 66,40 | 69,85 | 66,33 | 67,90 | 2,22% | 4.127,00 |
| 18.07.2025 | 67,90 | 69,15 | 64,75 | 66,43 | -1,99% | 4.842,00 |
| 17.07.2025 | 66,18 | 67,95 | 66,15 | 67,78 | 2,46% | 10.145,00 |
| 16.07.2025 | 69,18 | 69,53 | 65,35 | 66,15 | -4,82% | 8.973,00 |
| 15.07.2025 | 67,35 | 70,65 | 67,05 | 69,50 | 2,55% | 4.036,00 |
| 14.07.2025 | 67,05 | 69,45 | 66,73 | 67,78 | -1,56% | 2.515,00 |
| 11.07.2025 | 71,10 | 71,25 | 68,60 | 68,85 | -3,33% | 6.397,00 |
| 10.07.2025 | 69,90 | 71,98 | 69,68 | 71,23 | 1,71% | 6.730,00 |
| 09.07.2025 | 67,63 | 70,95 | 67,50 | 70,03 | 3,47% | 9.410,00 |
| 08.07.2025 | 63,23 | 69,30 | 62,75 | 67,68 | 6,95% | 7.787,00 |
| 07.07.2025 | 64,35 | 64,73 | 62,45 | 63,28 | -1,17% | 3.411,00 |
| 04.07.2025 | 63,95 | 64,20 | 63,28 | 64,03 | -0,51% | 7.963,00 |
| 03.07.2025 | 65,48 | 67,30 | 63,98 | 64,35 | -2,17% | 10.250,00 |
| 02.07.2025 | 62,80 | 65,95 | 62,35 | 65,78 | 5,07% | 12.981,00 |
| 01.07.2025 | 62,40 | 62,60 | 61,28 | 62,60 | 0,16% | 4.866,00 |
| 30.06.2025 | 64,18 | 64,63 | 62,10 | 62,50 | -2,72% | 9.072,00 |
| 27.06.2025 | 63,18 | 64,80 | 63,10 | 64,25 | 1,70% | 6.215,00 |
| 26.06.2025 | 61,58 | 63,18 | 61,30 | 63,18 | 2,56% | 5.799,00 |
| 25.06.2025 | 63,23 | 63,45 | 61,20 | 61,60 | -2,42% | 2.813,00 |
| 24.06.2025 | 62,43 | 64,05 | 62,20 | 63,13 | 2,64% | 11.614,00 |
| 23.06.2025 | 59,68 | 61,55 | 59,45 | 61,50 | 1,82% | 6.692,00 |
| 20.06.2025 | 59,30 | 60,65 | 58,90 | 60,40 | 0,46% | 7.086,00 |
| 19.06.2025 | 61,03 | 61,18 | 59,10 | 60,13 | -1,52% | 7.988,00 |
| 18.06.2025 | 62,15 | 62,58 | 60,95 | 61,05 | -1,69% | 3.838,00 |
| 17.06.2025 | 61,85 | 63,30 | 60,35 | 62,10 | -0,44% | 6.385,00 |
| 16.06.2025 | 61,20 | 62,75 | 61,20 | 62,38 | 1,75% | 5.626,00 |
| 13.06.2025 | 61,90 | 62,20 | 60,75 | 61,30 | -2,62% | 6.752,00 |
| 12.06.2025 | 63,88 | 64,13 | 62,25 | 62,95 | -2,29% | 6.016,00 |
| 11.06.2025 | 65,15 | 65,70 | 64,15 | 64,43 | -1,15% | 5.168,00 |
| 10.06.2025 | 63,70 | 65,55 | 63,20 | 65,18 | 2,36% | 10.418,00 |
| 09.06.2025 | 62,40 | 63,93 | 62,05 | 63,68 | 1,76% | 6.644,00 |
| 06.06.2025 | 62,93 | 63,15 | 62,10 | 62,58 | -0,04% | 11.551,00 |
| 05.06.2025 | 64,25 | 64,50 | 62,10 | 62,60 | -2,15% | 5.652,00 |
| 04.06.2025 | 62,40 | 64,60 | 62,25 | 63,98 | 2,61% | 2.050,00 |
| 03.06.2025 | 62,50 | 62,83 | 61,28 | 62,35 | -0,83% | 8.714,00 |
| 02.06.2025 | 62,48 | 63,08 | 60,90 | 62,88 | 0,28% | 6.553,00 |
| 30.05.2025 | 63,30 | 63,80 | 62,08 | 62,70 | -0,87% | 9.993,00 |
| 29.05.2025 | 63,85 | 64,55 | 62,83 | 63,25 | 0,00% | 6.490,00 |