66,950€
2,21%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
28.05.2025 | 63,60 | 63,85 | 62,78 | 63,25 | -0,59% | 3.265,00 |
27.05.2025 | 62,83 | 63,80 | 62,35 | 63,63 | 0,59% | 6.490,00 |
26.05.2025 | 62,03 | 63,30 | 61,85 | 63,25 | 3,01% | 6.455,00 |
23.05.2025 | 62,03 | 63,20 | 60,23 | 61,40 | -1,29% | 9.065,00 |
22.05.2025 | 63,40 | 63,45 | 61,65 | 62,20 | -1,50% | 10.584,00 |
21.05.2025 | 64,28 | 64,65 | 63,03 | 63,15 | -1,75% | 9.845,00 |
20.05.2025 | 64,35 | 64,68 | 62,15 | 64,28 | -0,62% | 9.660,00 |
19.05.2025 | 64,48 | 65,30 | 63,85 | 64,68 | 0,12% | 15.584,00 |
16.05.2025 | 66,35 | 66,95 | 63,75 | 64,60 | -2,93% | 3.932,00 |
15.05.2025 | 66,78 | 67,10 | 65,40 | 66,55 | -1,30% | 5.345,00 |
14.05.2025 | 67,83 | 67,98 | 65,05 | 67,43 | -0,48% | 8.820,00 |
13.05.2025 | 66,40 | 68,10 | 66,40 | 67,75 | 1,35% | 5.874,00 |
12.05.2025 | 65,25 | 69,05 | 65,23 | 66,85 | 4,13% | 10.024,00 |
09.05.2025 | 65,90 | 66,75 | 64,20 | 64,20 | -2,13% | 849,00 |
08.05.2025 | 64,45 | 65,95 | 62,90 | 65,60 | -1,43% | 5.321,00 |
07.05.2025 | 67,15 | 67,50 | 64,70 | 66,55 | 1,68% | 14.066,00 |
06.05.2025 | 66,35 | 66,40 | 63,00 | 65,45 | -1,43% | 1.668,00 |
05.05.2025 | 67,80 | 68,45 | 65,80 | 66,40 | -1,34% | 10.177,00 |
02.05.2025 | 67,45 | 69,40 | 67,10 | 67,30 | 0,07% | 2.527,00 |
30.04.2025 | 71,35 | 71,35 | 65,20 | 67,25 | -5,08% | 3.047,00 |
29.04.2025 | 71,10 | 72,50 | 69,00 | 70,85 | 0,00% | 1.818,00 |
28.04.2025 | 69,15 | 70,90 | 69,10 | 70,85 | 2,24% | 2.175,00 |
25.04.2025 | 67,45 | 69,50 | 67,40 | 69,30 | 2,59% | 1.612,00 |
24.04.2025 | 66,50 | 67,70 | 65,30 | 67,55 | 1,43% | 1.626,00 |
23.04.2025 | 66,20 | 67,55 | 65,90 | 66,60 | 2,86% | 1.591,00 |
22.04.2025 | 63,60 | 65,05 | 62,55 | 64,75 | 0,94% | 2.784,00 |
17.04.2025 | 63,95 | 64,50 | 63,30 | 64,15 | 1,42% | 1.100,00 |
16.04.2025 | 65,15 | 65,20 | 63,25 | 63,25 | -3,58% | 612,00 |
15.04.2025 | 65,25 | 66,30 | 65,10 | 65,60 | 0,38% | 1.610,00 |
14.04.2025 | 65,35 | 65,70 | 64,00 | 65,35 | 2,11% | 3.275,00 |
11.04.2025 | 64,40 | 64,85 | 60,85 | 64,00 | 1,27% | 3.558,00 |
10.04.2025 | 67,45 | 67,60 | 61,65 | 63,20 | -4,31% | 3.851,00 |
09.04.2025 | 59,55 | 66,90 | 58,75 | 66,05 | 10,92% | 4.745,00 |
08.04.2025 | 62,70 | 63,95 | 59,55 | 59,55 | -1,89% | 5.259,00 |
07.04.2025 | 59,00 | 63,25 | 56,70 | 60,70 | -2,10% | 7.079,00 |
04.04.2025 | 66,02 | 66,22 | 60,00 | 62,00 | -6,46% | 5.068,00 |
03.04.2025 | 69,38 | 70,30 | 64,02 | 66,28 | -7,87% | 7.500,00 |
02.04.2025 | 74,42 | 74,62 | 71,62 | 71,94 | -3,98% | 670,00 |
01.04.2025 | 76,20 | 76,60 | 74,56 | 74,92 | -1,81% | 436,00 |
31.03.2025 | 77,16 | 77,32 | 74,70 | 76,30 | -1,65% | 1.391,00 |
28.03.2025 | 78,38 | 79,54 | 77,58 | 77,58 | -2,02% | 381,00 |
27.03.2025 | 80,28 | 80,28 | 78,00 | 79,18 | -1,47% | 1.999,00 |
26.03.2025 | 82,56 | 83,14 | 80,26 | 80,36 | -1,13% | 1.109,00 |