79,400€
1,66%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 78,55 | 80,30 | 78,28 | 79,40 | 1,44% | 14.710,00 |
| 19.02.2026 | 80,48 | 82,00 | 77,75 | 78,28 | -3,18% | 6.089,00 |
| 18.02.2026 | 80,05 | 81,13 | 77,95 | 80,85 | 0,97% | 6.862,00 |
| 17.02.2026 | 79,50 | 80,80 | 78,90 | 80,08 | 0,06% | 3.517,00 |
| 16.02.2026 | 80,55 | 80,98 | 78,70 | 80,03 | -0,65% | 10.150,00 |
| 13.02.2026 | 80,60 | 80,90 | 78,95 | 80,55 | -0,19% | 4.540,00 |
| 12.02.2026 | 83,58 | 84,30 | 80,08 | 80,70 | -3,35% | 8.415,00 |
| 11.02.2026 | 80,55 | 85,50 | 80,38 | 83,50 | 6,34% | 7.544,00 |
| 10.02.2026 | 76,25 | 80,35 | 76,15 | 78,53 | 2,71% | 25.835,00 |
| 09.02.2026 | 75,45 | 76,68 | 73,98 | 76,45 | 1,53% | 1.256,00 |
| 06.02.2026 | 75,73 | 77,15 | 74,55 | 75,30 | 0,13% | 2.808,00 |
| 05.02.2026 | 75,65 | 77,70 | 74,75 | 75,20 | -0,59% | 7.698,00 |
| 04.02.2026 | 68,65 | 76,73 | 68,53 | 75,65 | 10,12% | 10.359,00 |
| 03.02.2026 | 69,75 | 70,00 | 68,20 | 68,70 | -1,04% | 7.041,00 |
| 02.02.2026 | 68,60 | 69,63 | 66,40 | 69,43 | 1,39% | 4.265,00 |
| 30.01.2026 | 67,80 | 69,00 | 67,00 | 68,48 | -0,22% | 10.454,00 |
| 29.01.2026 | 68,58 | 69,85 | 67,28 | 68,63 | -0,33% | 4.148,00 |
| 28.01.2026 | 69,15 | 74,70 | 67,60 | 68,85 | -3,87% | 5.344,00 |
| 27.01.2026 | 73,93 | 74,15 | 71,58 | 71,63 | -3,11% | 3.360,00 |
| 26.01.2026 | 72,68 | 73,95 | 71,80 | 73,93 | 1,69% | 5.333,00 |
| 23.01.2026 | 72,73 | 73,35 | 71,90 | 72,70 | 0,62% | 5.490,00 |
| 22.01.2026 | 71,53 | 73,45 | 71,05 | 72,25 | 1,80% | 5.260,00 |
| 21.01.2026 | 67,83 | 71,65 | 67,00 | 70,98 | 6,57% | 9.860,00 |
| 20.01.2026 | 67,25 | 67,70 | 65,65 | 66,60 | -1,62% | 5.345,00 |
| 19.01.2026 | 69,63 | 70,05 | 66,90 | 67,70 | -4,95% | 12.734,00 |
| 16.01.2026 | 73,18 | 73,40 | 70,88 | 71,23 | -2,23% | 3.716,00 |
| 15.01.2026 | 72,90 | 74,45 | 72,60 | 72,85 | 0,55% | 6.442,00 |
| 14.01.2026 | 73,05 | 73,65 | 71,40 | 72,45 | -0,72% | 14.536,00 |
| 13.01.2026 | 70,50 | 73,78 | 70,28 | 72,98 | 3,81% | 6.532,00 |
| 12.01.2026 | 70,70 | 71,15 | 69,60 | 70,30 | -0,14% | 2.970,00 |
| 09.01.2026 | 70,08 | 70,95 | 69,15 | 70,40 | 2,33% | 5.045,00 |
| 08.01.2026 | 69,53 | 70,10 | 67,85 | 68,80 | -1,29% | 6.010,00 |
| 07.01.2026 | 71,35 | 71,80 | 69,40 | 69,70 | -2,38% | 6.019,00 |
| 06.01.2026 | 70,28 | 71,55 | 69,55 | 71,40 | 2,00% | 4.955,00 |
| 05.01.2026 | 71,40 | 72,98 | 69,55 | 70,00 | -1,86% | 7.799,00 |
| 02.01.2026 | 69,23 | 71,80 | 69,15 | 71,33 | 3,22% | 6.120,00 |
| 30.12.2025 | 68,28 | 69,10 | 67,75 | 69,10 | 1,51% | 3.630,00 |
| 29.12.2025 | 66,65 | 68,43 | 66,35 | 68,08 | 2,21% | 4.217,00 |
| 23.12.2025 | 67,28 | 68,30 | 66,35 | 66,60 | -1,22% | 21.450,00 |
| 22.12.2025 | 67,75 | 68,20 | 66,50 | 67,43 | -0,48% | 5.970,00 |
| 19.12.2025 | 67,93 | 68,75 | 67,40 | 67,75 | 0,15% | 4.400,00 |
| 18.12.2025 | 67,65 | 68,70 | 66,38 | 67,65 | 0,22% | 20.031,00 |
| 17.12.2025 | 68,93 | 69,10 | 67,35 | 67,50 | -1,60% | 3.788,00 |
| 16.12.2025 | 68,03 | 70,10 | 67,75 | 68,60 | 0,48% | 8.845,00 |
| 15.12.2025 | 69,78 | 70,90 | 68,10 | 68,28 | -2,32% | 5.011,00 |
| 12.12.2025 | 67,08 | 70,30 | 66,78 | 69,90 | 4,80% | 7.066,00 |
| 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 |