62,000€
-6,46%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 66,46 | 66,59 | 59,93 | 62,20 | -6,68% | 8.684,00 |
| 03.04.2025 | 69,52 | 70,59 | 64,16 | 66,65 | -7,74% | 10.791,00 |
| 02.04.2025 | 74,87 | 75,12 | 71,58 | 72,24 | -3,68% | 5.105,00 |
| 01.04.2025 | 76,50 | 77,22 | 74,56 | 75,00 | -1,96% | 3.548,00 |
| 31.03.2025 | 77,33 | 77,62 | 74,53 | 76,50 | -1,94% | 4.076,00 |
| 28.03.2025 | 78,72 | 79,70 | 77,55 | 78,01 | -1,58% | 2.817,00 |
| 27.03.2025 | 80,34 | 80,41 | 77,62 | 79,26 | -1,42% | 7.419,00 |
| 26.03.2025 | 82,45 | 83,01 | 80,29 | 80,40 | -2,64% | 3.681,00 |
| 25.03.2025 | 80,66 | 82,81 | 80,66 | 82,58 | 1,85% | 2.448,00 |
| 24.03.2025 | 81,28 | 83,15 | 80,20 | 81,08 | 0,32% | 3.605,00 |
| 21.03.2025 | 81,92 | 81,99 | 79,60 | 80,82 | -1,45% | 8.009,00 |
| 20.03.2025 | 87,07 | 87,57 | 81,47 | 82,01 | -4,92% | 3.548,00 |
| 19.03.2025 | 87,29 | 88,01 | 84,05 | 86,25 | -0,78% | 5.506,00 |
| 18.03.2025 | 83,72 | 87,60 | 83,68 | 86,93 | 3,65% | 8.284,00 |
| 17.03.2025 | 83,67 | 84,22 | 81,50 | 83,87 | 0,96% | 9.996,00 |
| 14.03.2025 | 81,68 | 84,34 | 78,70 | 83,07 | 2,28% | 6.427,00 |
| 13.03.2025 | 80,46 | 81,62 | 77,90 | 81,22 | 0,73% | 8.504,00 |
| 12.03.2025 | 75,81 | 82,08 | 73,78 | 80,63 | 5,73% | 10.621,00 |
| 11.03.2025 | 77,04 | 78,98 | 74,72 | 76,26 | -0,24% | 3.977,00 |
| 10.03.2025 | 77,65 | 79,22 | 75,68 | 76,44 | -1,60% | 7.489,00 |
| 07.03.2025 | 78,56 | 79,57 | 76,18 | 77,68 | -0,97% | 10.289,00 |
| 06.03.2025 | 75,19 | 79,70 | 75,19 | 78,44 | 4,67% | 10.690,00 |
| 05.03.2025 | 67,73 | 76,13 | 67,36 | 74,94 | 11,22% | 8.517,00 |
| 04.03.2025 | 68,54 | 68,68 | 65,25 | 67,38 | -2,33% | 6.400,00 |
| 03.03.2025 | 70,27 | 70,96 | 67,76 | 68,99 | -0,46% | 13.575,00 |
| 28.02.2025 | 70,30 | 70,73 | 68,90 | 69,31 | -2,16% | 7.220,00 |
| 27.02.2025 | 71,99 | 72,60 | 70,55 | 70,84 | -1,50% | 4.710,00 |
| 26.02.2025 | 70,96 | 72,42 | 70,49 | 71,92 | 1,64% | 3.656,00 |
| 25.02.2025 | 70,79 | 71,11 | 69,56 | 70,76 | 0,18% | 5.781,00 |
| 24.02.2025 | 71,08 | 73,34 | 70,40 | 70,63 | 1,49% | 7.775,00 |
| 21.02.2025 | 69,61 | 71,86 | 69,43 | 69,59 | -0,22% | 4.423,00 |
| 20.02.2025 | 69,30 | 71,17 | 69,13 | 69,74 | 0,72% | 4.655,00 |
| 19.02.2025 | 72,88 | 73,17 | 68,80 | 69,24 | -5,03% | 8.011,00 |
| 18.02.2025 | 73,41 | 73,97 | 71,72 | 72,91 | -0,96% | 8.505,00 |
| 17.02.2025 | 74,34 | 75,17 | 73,12 | 73,62 | -1,26% | 7.869,00 |
| 14.02.2025 | 74,78 | 75,82 | 73,56 | 74,56 | 0,44% | 6.097,00 |
| 13.02.2025 | 69,80 | 75,34 | 69,80 | 74,23 | 6,51% | 8.506,00 |
| 12.02.2025 | 68,36 | 69,95 | 67,94 | 69,69 | 1,69% | 2.767,00 |
| 11.02.2025 | 69,93 | 70,29 | 67,76 | 68,53 | -2,43% | 5.170,00 |
| 10.02.2025 | 68,88 | 70,38 | 68,62 | 70,24 | 2,14% | 5.075,00 |
| 07.02.2025 | 68,49 | 71,54 | 68,49 | 68,77 | 0,28% | 2.255,00 |
| 06.02.2025 | 64,50 | 69,19 | 64,18 | 68,58 | 6,14% | 8.254,00 |
| 05.02.2025 | 64,96 | 65,14 | 63,51 | 64,61 | -0,84% | 8.418,00 |
| 04.02.2025 | 64,97 | 65,38 | 63,54 | 65,16 | 0,48% | 5.599,00 |
| 03.02.2025 | 65,38 | 66,10 | 63,15 | 64,85 | -2,22% | 4.887,00 |
| 31.01.2025 | 67,66 | 68,00 | 65,96 | 66,32 | -2,18% | 4.538,00 |
| 30.01.2025 | 67,14 | 68,56 | 66,88 | 67,80 | 0,88% | 4.064,00 |
| 29.01.2025 | 66,60 | 68,62 | 66,48 | 67,21 | 1,19% | 5.645,00 |
| 28.01.2025 | 64,83 | 66,85 | 63,91 | 66,42 | 2,39% | 6.271,00 |
| 27.01.2025 | 64,69 | 65,01 | 63,94 | 64,87 | -0,57% | 7.163,00 |
| 24.01.2025 | 64,30 | 66,88 | 64,02 | 65,24 | 0,91% | 10.170,00 |
| 23.01.2025 | 63,88 | 64,67 | 63,12 | 64,65 | 1,21% | 4.415,00 |
| 22.01.2025 | 65,04 | 65,42 | 63,62 | 63,88 | -2,22% | 3.071,00 |
| 21.01.2025 | 65,33 | 65,68 | 64,52 | 65,33 | -0,18% | 4.150,00 |
| 20.01.2025 | 65,65 | 66,11 | 64,31 | 65,45 | -0,73% | 3.539,00 |
| 17.01.2025 | 64,08 | 66,34 | 63,82 | 65,93 | 3,13% | 3.409,00 |
| 16.01.2025 | 63,66 | 64,82 | 63,16 | 63,93 | 0,66% | 7.836,00 |
| 15.01.2025 | 61,18 | 64,88 | 60,93 | 63,51 | 4,00% | 3.421,00 |
| 14.01.2025 | 63,32 | 63,58 | 60,81 | 61,07 | -3,45% | 6.072,00 |
| 13.01.2025 | 63,56 | 64,13 | 62,20 | 63,25 | -0,32% | 3.866,00 |
| 10.01.2025 | 66,62 | 66,79 | 62,93 | 63,45 | -5,00% | 5.938,00 |
| 09.01.2025 | 69,62 | 69,83 | 66,34 | 66,79 | -4,27% | 10.290,00 |
| 08.01.2025 | 71,06 | 71,12 | 69,02 | 69,77 | -1,57% | 2.416,00 |
| 07.01.2025 | 71,57 | 72,02 | 70,04 | 70,88 | -0,69% | 5.111,00 |
| 06.01.2025 | 70,79 | 73,26 | 70,54 | 71,37 | 1,31% | 5.882,00 |
| 03.01.2025 | 70,32 | 71,09 | 69,58 | 70,45 | 0,03% | 2.942,00 |
| 02.01.2025 | 69,87 | 71,53 | 69,65 | 70,43 | 0,44% | 4.634,00 |
| 30.12.2024 | 69,71 | 70,22 | 69,28 | 70,12 | 0,04% | 1.841,00 |
| 27.12.2024 | 69,62 | 70,70 | 69,14 | 70,09 | 0,59% | 4.845,00 |
| 23.12.2024 | 68,23 | 69,68 | 67,28 | 69,68 | 2,02% | 7.100,00 |
| 20.12.2024 | 66,72 | 69,58 | 65,90 | 68,30 | 2,05% | 5.523,00 |
| 19.12.2024 | 67,64 | 68,34 | 66,73 | 66,93 | -1,92% | 8.366,00 |
| 18.12.2024 | 70,01 | 70,01 | 67,77 | 68,24 | -2,65% | 7.591,00 |
| 17.12.2024 | 70,84 | 71,00 | 69,22 | 70,10 | -1,14% | 6.016,00 |
| 16.12.2024 | 71,40 | 71,87 | 69,90 | 70,91 | -1,35% | 4.805,00 |
| 13.12.2024 | 73,36 | 73,50 | 71,02 | 71,88 | -1,76% | 7.996,00 |
| 12.12.2024 | 74,36 | 75,62 | 72,94 | 73,17 | -1,26% | 6.467,00 |
| 11.12.2024 | 75,82 | 78,10 | 74,04 | 74,10 | -2,10% | 4.127,00 |
| 10.12.2024 | 75,81 | 76,09 | 73,73 | 75,69 | 0,05% | 4.295,00 |
| 09.12.2024 | 72,75 | 76,32 | 72,71 | 75,65 | 3,96% | 12.507,00 |
| 06.12.2024 | 72,07 | 73,04 | 71,80 | 72,77 | 1,13% | 4.816,00 |
| 05.12.2024 | 70,94 | 72,46 | 70,46 | 71,96 | 1,25% | 5.245,00 |
| 04.12.2024 | 70,92 | 71,56 | 70,10 | 71,07 | 0,55% | 6.232,00 |
| 03.12.2024 | 71,50 | 72,64 | 69,84 | 70,68 | -0,87% | 4.904,00 |
| 02.12.2024 | 70,55 | 71,74 | 70,42 | 71,30 | 0,82% | 5.298,00 |
| 29.11.2024 | 70,58 | 71,26 | 70,06 | 70,72 | -0,53% | 2.311,00 |
| 28.11.2024 | 70,04 | 71,32 | 70,00 | 71,10 | 1,48% | 3.677,00 |
| 27.11.2024 | 70,90 | 70,93 | 69,24 | 70,06 | -1,20% | 3.796,00 |
| 26.11.2024 | 71,42 | 72,09 | 70,18 | 70,91 | -1,66% | 4.575,00 |
| 25.11.2024 | 71,26 | 72,47 | 70,92 | 72,11 | 1,39% | 4.191,00 |
| 22.11.2024 | 72,13 | 72,82 | 70,42 | 71,12 | -1,52% | 3.315,00 |
| 21.11.2024 | 72,97 | 73,16 | 71,48 | 72,22 | -1,08% | 2.842,00 |
| 20.11.2024 | 73,33 | 73,33 | 71,72 | 73,01 | 0,12% | 3.524,00 |
| 19.11.2024 | 73,55 | 74,28 | 71,16 | 72,92 | -0,61% | 5.906,00 |
| 18.11.2024 | 74,73 | 75,22 | 73,26 | 73,37 | -1,58% | 3.945,00 |
| 15.11.2024 | 73,50 | 75,68 | 73,06 | 74,55 | 0,82% | 3.996,00 |
| 14.11.2024 | 72,35 | 74,72 | 71,38 | 73,94 | 2,06% | 9.044,00 |
| 13.11.2024 | 75,09 | 75,24 | 72,04 | 72,45 | -3,73% | 4.530,00 |
| 12.11.2024 | 78,01 | 78,49 | 74,64 | 75,26 | -4,15% | 6.286,00 |
| 11.11.2024 | 78,06 | 79,28 | 77,71 | 78,52 | 0,85% | 4.983,00 |