67,075€
0,56%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 66,43 | 67,65 | 65,25 | 66,70 | 0,00% | 5.533,00 |
| 10.12.2025 | 67,38 | 68,68 | 66,43 | 66,70 | -0,67% | 8.759,00 |
| 09.12.2025 | 66,53 | 67,98 | 66,25 | 67,15 | 1,51% | 45.800,00 |
| 08.12.2025 | 67,45 | 67,63 | 66,15 | 66,15 | -1,64% | 5.885,00 |
| 05.12.2025 | 66,43 | 67,75 | 66,30 | 67,25 | 1,82% | 5.793,00 |
| 04.12.2025 | 65,63 | 66,65 | 65,30 | 66,05 | 1,23% | 173.120,00 |
| 03.12.2025 | 64,63 | 65,45 | 64,35 | 65,25 | 1,32% | 3.070,00 |
| 02.12.2025 | 65,78 | 66,30 | 64,40 | 64,40 | -1,45% | 8.825,00 |
| 01.12.2025 | 65,80 | 66,40 | 64,85 | 65,35 | -0,83% | 10.934,00 |
| 28.11.2025 | 65,70 | 66,30 | 64,05 | 65,90 | -1,79% | 15.670,00 |
| 27.11.2025 | 65,43 | 67,90 | 65,15 | 67,10 | 2,76% | 12.550,00 |
| 26.11.2025 | 67,68 | 67,93 | 65,25 | 65,30 | -3,19% | 113.201,00 |
| 25.11.2025 | 67,50 | 68,55 | 66,20 | 67,45 | -0,15% | 3.655,00 |
| 24.11.2025 | 65,70 | 68,63 | 65,68 | 67,55 | -0,15% | 4.659,00 |
| 21.11.2025 | 65,90 | 68,30 | 65,65 | 67,65 | 3,13% | 3.742,00 |
| 20.11.2025 | 68,55 | 69,18 | 65,60 | 65,60 | -3,39% | 7.710,00 |
| 19.11.2025 | 67,65 | 69,40 | 66,70 | 67,90 | 0,52% | 1.860,00 |
| 18.11.2025 | 66,35 | 68,10 | 65,70 | 67,55 | 0,97% | 6.040,00 |
| 17.11.2025 | 68,85 | 70,00 | 66,48 | 66,90 | -2,41% | 13.691,00 |
| 14.11.2025 | 66,05 | 69,40 | 65,63 | 68,55 | 4,18% | 104.023,00 |
| 13.11.2025 | 64,00 | 66,45 | 63,85 | 65,80 | 3,38% | 4.715,00 |
| 12.11.2025 | 64,30 | 64,65 | 63,40 | 63,65 | -0,62% | 9.089,00 |
| 11.11.2025 | 67,40 | 67,63 | 63,85 | 64,05 | -5,01% | 38.308,00 |
| 10.11.2025 | 67,60 | 68,98 | 66,58 | 67,43 | -1,06% | 7.065,00 |
| 07.11.2025 | 67,23 | 69,60 | 67,03 | 68,15 | 1,79% | 2.610,00 |
| 06.11.2025 | 68,13 | 69,05 | 66,95 | 66,95 | -1,62% | 3.542,00 |
| 05.11.2025 | 66,73 | 68,30 | 65,70 | 68,05 | 2,10% | 8.390,00 |
| 04.11.2025 | 68,43 | 68,63 | 66,35 | 66,65 | -3,55% | 11.410,00 |
| 03.11.2025 | 68,63 | 70,70 | 67,60 | 69,10 | 1,54% | 11.768,00 |
| 31.10.2025 | 68,28 | 69,55 | 67,65 | 68,05 | -0,07% | 4.495,00 |
| 30.10.2025 | 66,65 | 69,90 | 66,43 | 68,10 | -0,22% | 4.450,00 |
| 29.10.2025 | 67,78 | 69,60 | 67,73 | 68,25 | 0,96% | 5.671,00 |
| 28.10.2025 | 68,18 | 68,60 | 67,60 | 67,60 | -0,88% | 3.594,00 |
| 27.10.2025 | 69,15 | 69,70 | 68,15 | 68,20 | -0,87% | 5.651,00 |
| 24.10.2025 | 68,38 | 69,90 | 68,20 | 68,80 | 1,25% | 3.468,00 |
| 23.10.2025 | 66,53 | 68,20 | 66,35 | 67,95 | 2,72% | 7.803,00 |
| 22.10.2025 | 67,60 | 67,65 | 65,55 | 66,15 | -1,71% | 3.040,00 |
| 21.10.2025 | 67,88 | 68,30 | 67,10 | 67,30 | -0,37% | 5.140,00 |
| 20.10.2025 | 66,98 | 68,58 | 66,55 | 67,55 | 1,27% | 8.564,00 |
| 17.10.2025 | 64,68 | 67,35 | 64,15 | 66,70 | 3,01% | 6.466,00 |
| 16.10.2025 | 64,45 | 65,90 | 64,20 | 64,75 | 0,39% | 15.470,00 |
| 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 |