82,075€
0,58%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 81,98 | 82,05 | 81,88 | 81,93 | -0,18% | - |
| 12.11.2026 | 82,70 | 83,25 | 81,75 | 82,08 | -0,58% | 811,00 |
| 11.11.2026 | 80,45 | 82,68 | 80,10 | 82,55 | 2,29% | 4.995,00 |
| 10.11.2026 | 80,33 | 81,48 | 79,90 | 80,70 | 0,56% | 4.600,00 |
| 09.11.2026 | 79,23 | 80,28 | 78,13 | 80,25 | 1,65% | 23.445,00 |
| 06.11.2026 | 79,35 | 79,60 | 77,30 | 78,95 | -0,91% | 3.029,00 |
| 05.11.2026 | 82,10 | 83,35 | 79,35 | 79,68 | -2,92% | 1.084,00 |
| 04.11.2026 | 81,78 | 83,50 | 81,18 | 82,08 | 0,58% | 9.225,00 |
| 03.11.2026 | 83,38 | 83,53 | 81,38 | 81,60 | -2,60% | 7.100,00 |
| 02.11.2026 | 83,18 | 84,90 | 82,35 | 83,78 | 0,81% | 7.285,00 |
| 30.10.2026 | 81,68 | 84,25 | 80,53 | 83,10 | -0,21% | 13.734,00 |
| 29.10.2026 | 84,90 | 87,65 | 81,25 | 83,28 | 0,30% | 4.814,00 |
| 28.10.2026 | 82,38 | 83,43 | 81,45 | 83,03 | 0,79% | 2.115,00 |
| 27.10.2026 | 80,83 | 82,50 | 80,20 | 82,38 | 1,85% | 8.017,00 |
| 26.10.2026 | 78,10 | 81,35 | 78,00 | 80,88 | 3,29% | 2.286,00 |
| 23.10.2026 | 82,25 | 82,40 | 76,90 | 78,30 | -4,89% | 9.356,00 |
| 22.10.2026 | 86,13 | 86,35 | 81,65 | 82,33 | -4,83% | 3.897,00 |
| 21.10.2026 | 86,00 | 87,60 | 84,50 | 86,50 | 0,90% | 10.077,00 |
| 20.10.2026 | 87,65 | 87,95 | 85,35 | 85,73 | -2,03% | 614,00 |
| 19.10.2026 | 88,35 | 89,85 | 87,50 | 87,50 | -0,71% | 5.580,00 |
| 16.10.2026 | 88,65 | 90,10 | 87,20 | 88,13 | -0,54% | 1.507,00 |
| 15.10.2026 | 87,85 | 89,20 | 85,80 | 88,60 | 0,60% | 3.780,00 |
| 14.10.2026 | 88,23 | 89,75 | 87,03 | 88,08 | -0,34% | - |
| 13.10.2026 | 87,18 | 88,60 | 87,15 | 88,38 | 1,20% | 8.850,00 |
| 12.10.2026 | 89,25 | 89,30 | 86,83 | 87,33 | -1,55% | 5.600,00 |
| 09.10.2026 | 88,10 | 89,65 | 87,98 | 88,70 | 0,77% | 6.099,00 |
| 08.10.2026 | 88,28 | 88,55 | 87,20 | 88,03 | -0,28% | 2.892,00 |
| 07.10.2026 | 89,80 | 91,80 | 88,25 | 88,28 | -1,81% | 1.180,00 |
| 06.10.2026 | 89,28 | 90,70 | 88,45 | 89,90 | 0,67% | 2.980,00 |
| 05.10.2026 | 88,90 | 90,23 | 87,80 | 89,30 | 0,37% | 4.832,00 |
| 02.10.2026 | 88,03 | 89,48 | 87,20 | 88,98 | 1,08% | - |
| 01.10.2026 | 89,63 | 89,68 | 87,30 | 88,03 | -1,87% | - |
| 30.09.2026 | 88,48 | 90,90 | 87,95 | 89,70 | 1,76% | 13.450,00 |
| 29.09.2026 | 86,63 | 90,80 | 86,55 | 88,15 | 1,53% | 4.223,00 |
| 28.09.2026 | 87,55 | 88,35 | 85,68 | 86,83 | -1,05% | 3.052,00 |
| 25.09.2026 | 87,68 | 88,38 | 86,65 | 87,75 | 0,20% | 3.355,00 |
| 24.09.2026 | 89,60 | 90,85 | 87,13 | 87,58 | -2,53% | 29.475,00 |
| 23.09.2026 | 88,65 | 91,25 | 88,48 | 89,85 | 1,73% | 200,00 |
| 22.09.2026 | 87,00 | 90,35 | 86,90 | 88,33 | 1,52% | 5.470,00 |
| 21.09.2026 | 85,45 | 88,45 | 85,23 | 87,00 | 1,69% | 5.080,00 |
| 18.09.2026 | 86,55 | 87,30 | 85,15 | 85,55 | -1,07% | 420,00 |
| 17.09.2026 | 90,15 | 90,78 | 85,23 | 86,48 | -2,37% | 8.322,00 |
| 16.09.2026 | 86,13 | 88,78 | 86,05 | 88,58 | 2,64% | 11.787,00 |
| 15.09.2026 | 85,38 | 86,65 | 82,90 | 86,30 | 0,91% | 7.200,00 |
| 14.09.2026 | 88,15 | 88,30 | 85,10 | 85,53 | -2,76% | 6.040,00 |
| 11.09.2026 | 91,03 | 91,30 | 87,70 | 87,95 | -3,06% | 8.588,00 |
| 10.09.2026 | 91,63 | 92,65 | 90,20 | 90,73 | -0,90% | 440,00 |
| 09.09.2026 | 91,53 | 93,90 | 91,25 | 91,55 | -0,05% | - |
| 08.09.2026 | 89,78 | 92,65 | 89,13 | 91,60 | 2,29% | 978,00 |
| 07.09.2026 | 91,63 | 92,05 | 88,78 | 89,55 | -2,56% | 3.880,00 |
| 04.09.2026 | 94,60 | 94,65 | 89,40 | 91,90 | -2,70% | 710,00 |
| 03.09.2026 | 93,45 | 95,60 | 93,45 | 94,45 | 0,96% | 540,00 |
| 02.09.2026 | 92,95 | 94,60 | 92,70 | 93,55 | 0,11% | 135,00 |
| 01.09.2026 | 93,30 | 96,40 | 92,45 | 93,45 | 0,00% | 564,00 |
| 31.08.2026 | 93,05 | 94,90 | 92,80 | 93,45 | 0,86% | 61,00 |
| 28.08.2026 | 90,75 | 93,55 | 90,75 | 92,65 | 3,00% | 740,00 |
| 27.08.2026 | 89,55 | 91,20 | 89,40 | 89,95 | 0,45% | 100,00 |
| 26.08.2026 | 89,95 | 90,85 | 89,55 | 89,55 | -0,28% | 150,00 |
| 25.08.2026 | 92,90 | 93,20 | 89,40 | 89,80 | -3,18% | 510,00 |
| 24.08.2026 | 88,80 | 93,85 | 88,45 | 92,75 | 4,27% | 1.000,00 |
| 21.08.2026 | 89,25 | 90,30 | 88,95 | 88,95 | -0,50% | 224,00 |
| 20.08.2026 | 91,80 | 91,95 | 88,50 | 89,40 | -2,56% | 1.456,00 |
| 19.08.2026 | 91,15 | 92,60 | 91,15 | 91,75 | 0,55% | - |
| 18.08.2026 | 93,05 | 93,50 | 91,25 | 91,25 | -2,77% | 774,00 |
| 17.08.2026 | 93,25 | 95,05 | 93,25 | 93,85 | -0,42% | 717,00 |
| 14.08.2026 | 93,70 | 95,55 | 92,55 | 94,25 | 0,64% | 98,00 |
| 13.08.2026 | 95,35 | 95,35 | 92,95 | 93,65 | -1,58% | 624,00 |
| 12.08.2026 | 93,35 | 96,05 | 93,10 | 95,15 | 1,87% | 90,00 |
| 11.08.2026 | 92,55 | 94,40 | 92,00 | 93,40 | 1,08% | - |
| 10.08.2026 | 93,70 | 95,30 | 92,40 | 92,40 | -1,44% | 1.498,00 |
| 07.08.2026 | 95,45 | 95,95 | 93,30 | 93,75 | -1,16% | 1.041,00 |
| 06.08.2026 | 95,60 | 97,05 | 94,35 | 94,85 | -0,78% | 1.497,00 |
| 05.08.2026 | 91,05 | 97,10 | 91,05 | 95,60 | 4,71% | 2.355,00 |
| 04.08.2026 | 90,25 | 92,10 | 89,80 | 91,30 | 1,28% | 774,00 |
| 03.08.2026 | 87,70 | 91,15 | 87,70 | 90,15 | 2,04% | 6.090,00 |
| 31.07.2026 | 88,65 | 90,80 | 87,50 | 88,35 | 2,79% | 1.232,00 |
| 30.07.2026 | 86,75 | 89,85 | 85,55 | 85,95 | -0,64% | 1.670,00 |
| 29.07.2026 | 83,80 | 86,50 | 83,70 | 86,50 | 2,79% | 297,00 |
| 28.07.2026 | 85,60 | 85,60 | 82,40 | 84,15 | -1,87% | 2.032,00 |
| 27.07.2026 | 88,60 | 89,55 | 85,10 | 85,75 | -2,78% | 440,00 |
| 24.07.2026 | 88,80 | 89,70 | 88,05 | 88,20 | -0,90% | 200,00 |
| 23.07.2026 | 89,85 | 92,15 | 89,00 | 89,00 | -1,00% | 300,00 |
| 22.07.2026 | 86,25 | 91,90 | 86,15 | 89,90 | 4,47% | 3.215,00 |
| 21.07.2026 | 87,10 | 88,05 | 84,70 | 86,05 | -0,75% | 1.724,00 |
| 20.07.2026 | 89,20 | 89,20 | 86,45 | 86,70 | -3,67% | 1.678,00 |
| 17.07.2026 | 90,10 | 90,90 | 87,80 | 90,00 | -1,15% | 8.138,00 |
| 16.07.2026 | 92,15 | 92,45 | 90,75 | 91,05 | -1,09% | - |
| 15.07.2026 | 96,05 | 96,10 | 92,05 | 92,05 | -4,26% | 25,00 |
| 14.07.2026 | 94,15 | 98,05 | 93,85 | 96,15 | 3,05% | 1.280,00 |
| 13.07.2026 | 90,85 | 95,70 | 90,45 | 93,30 | 2,02% | 90,00 |
| 10.07.2026 | 91,65 | 91,95 | 90,85 | 91,45 | -0,27% | - |
| 09.07.2026 | 87,45 | 91,75 | 87,45 | 91,70 | 4,98% | 37,00 |
| 08.07.2026 | 87,80 | 89,05 | 87,25 | 87,35 | -3,00% | 205,00 |
| 07.07.2026 | 94,55 | 94,90 | 90,00 | 90,05 | -5,11% | 431,00 |
| 06.07.2026 | 94,70 | 96,20 | 94,40 | 94,90 | 0,00% | 442,00 |
| 03.07.2026 | 90,45 | 94,90 | 90,10 | 94,90 | 4,75% | 700,00 |
| 02.07.2026 | 90,15 | 91,45 | 89,00 | 90,60 | -0,22% | 548,00 |
| 01.07.2026 | 90,40 | 91,05 | 90,00 | 90,80 | 0,28% | - |
| 30.06.2026 | 89,15 | 91,30 | 89,05 | 90,55 | 1,51% | 62,00 |
| 29.06.2026 | 92,05 | 92,60 | 88,55 | 89,20 | -2,94% | 594,00 |