69,300€
2,59%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 67,63 | 69,43 | 67,53 | 69,43 | 2,51% | 7.403,00 |
| 24.04.2025 | 66,33 | 67,95 | 65,25 | 67,73 | 1,04% | 6.570,00 |
| 23.04.2025 | 66,38 | 68,00 | 65,80 | 67,03 | 3,51% | 8.122,00 |
| 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 |
| 25.03.2025 | 81,28 | 81,28 | 81,28 | 81,28 | 0,25% | - |
| 24.03.2025 | 81,08 | 82,80 | 80,26 | 81,08 | 0,60% | 1.489,00 |
| 21.03.2025 | 81,72 | 82,00 | 79,68 | 80,60 | -1,54% | 2.572,00 |
| 20.03.2025 | 86,78 | 86,78 | 81,42 | 81,86 | -4,88% | 799,00 |
| 19.03.2025 | 87,08 | 87,86 | 84,20 | 86,06 | -0,92% | 2.191,00 |
| 18.03.2025 | 84,04 | 87,40 | 83,68 | 86,86 | 3,78% | 3.749,00 |
| 17.03.2025 | 83,68 | 84,50 | 81,84 | 83,70 | 1,06% | 4.781,00 |
| 15.03.2025 | 81,82 | 84,20 | 78,90 | 82,82 | 4,84% | 3.993,00 |
| 14.03.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -2,85% | - |
| 13.03.2025 | 80,30 | 81,40 | 78,16 | 81,32 | 0,97% | 3.041,00 |
| 12.03.2025 | 77,14 | 82,06 | 73,84 | 80,54 | 6,62% | 7.048,00 |
| 11.03.2025 | 77,54 | 77,54 | 75,00 | 75,54 | -1,02% | 1.858,00 |
| 10.03.2025 | 78,20 | 79,22 | 75,70 | 76,32 | -1,50% | 3.604,00 |
| 07.03.2025 | 78,86 | 78,92 | 76,44 | 77,48 | -0,97% | 4.494,00 |
| 06.03.2025 | 75,50 | 79,54 | 75,24 | 78,24 | 4,71% | 5.743,00 |
| 05.03.2025 | 67,50 | 75,64 | 67,50 | 74,72 | 11,19% | 4.324,00 |
| 04.03.2025 | 68,18 | 68,38 | 65,20 | 67,20 | -2,13% | 2.181,00 |
| 03.03.2025 | 70,04 | 70,62 | 67,84 | 68,66 | -0,75% | 8.618,00 |
| 28.02.2025 | 70,02 | 70,32 | 68,90 | 69,18 | -2,62% | 1.320,00 |
| 27.02.2025 | 71,88 | 72,52 | 70,74 | 71,04 | -1,06% | 1.752,00 |
| 26.02.2025 | 70,80 | 72,38 | 70,66 | 71,80 | 3,31% | 855,00 |
| 25.02.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -1,97% | - |
| 24.02.2025 | 71,18 | 72,66 | 70,46 | 70,90 | 2,10% | 2.647,00 |
| 21.02.2025 | 69,52 | 71,78 | 69,26 | 69,44 | -0,37% | 1.093,00 |
| 20.02.2025 | 69,08 | 71,16 | 69,08 | 69,70 | 0,84% | 1.705,00 |
| 19.02.2025 | 72,34 | 72,36 | 68,78 | 69,12 | -5,05% | 3.958,00 |
| 18.02.2025 | 73,36 | 73,36 | 71,76 | 72,80 | -0,93% | 6.798,00 |
| 17.02.2025 | 75,12 | 75,14 | 73,22 | 73,48 | -1,21% | 1.762,00 |
| 14.02.2025 | 74,54 | 75,82 | 73,72 | 74,38 | 0,46% | 1.698,00 |
| 13.02.2025 | 70,16 | 75,22 | 70,16 | 74,04 | 6,66% | 4.883,00 |
| 12.02.2025 | 68,26 | 70,00 | 68,06 | 69,42 | 1,73% | 1.298,00 |
| 11.02.2025 | 70,18 | 70,18 | 67,82 | 68,24 | -2,29% | 1.230,00 |
| 10.02.2025 | 68,92 | 69,96 | 68,82 | 69,84 | 1,90% | 540,00 |
| 07.02.2025 | 68,60 | 71,54 | 68,54 | 68,54 | 0,12% | 768,00 |
| 06.02.2025 | 65,00 | 68,88 | 64,28 | 68,46 | 6,44% | 2.574,00 |
| 05.02.2025 | 64,92 | 64,92 | 63,54 | 64,32 | -0,92% | 1.707,00 |
| 04.02.2025 | 64,14 | 65,22 | 63,62 | 64,92 | 0,59% | 2.156,00 |
| 03.02.2025 | 65,94 | 65,94 | 63,30 | 64,54 | -2,45% | 1.472,00 |
| 31.01.2025 | 67,54 | 67,58 | 65,96 | 66,16 | -1,99% | 1.161,00 |
| 30.01.2025 | 67,48 | 68,48 | 66,80 | 67,50 | 0,63% | 816,00 |
| 29.01.2025 | 66,84 | 68,38 | 66,46 | 67,08 | 1,51% | 2.014,00 |
| 28.01.2025 | 64,80 | 66,80 | 64,18 | 66,08 | 3,38% | 3.034,00 |
| 27.01.2025 | 63,92 | 63,92 | 63,92 | 63,92 | -1,72% | - |
| 24.01.2025 | 64,24 | 66,84 | 64,12 | 65,04 | 1,15% | 866,00 |
| 23.01.2025 | 63,64 | 64,30 | 63,20 | 64,30 | 1,01% | 1.120,00 |
| 22.01.2025 | 65,10 | 65,16 | 63,64 | 63,66 | -2,03% | 647,00 |
| 21.01.2025 | 65,14 | 65,62 | 64,54 | 64,98 | -0,40% | 390,00 |
| 20.01.2025 | 65,76 | 65,96 | 64,40 | 65,24 | -0,82% | 1.259,00 |
| 17.01.2025 | 63,62 | 66,28 | 63,62 | 65,78 | 3,40% | 905,00 |
| 16.01.2025 | 63,54 | 64,62 | 63,20 | 63,62 | 0,38% | 1.331,00 |
| 15.01.2025 | 60,86 | 64,76 | 60,78 | 63,38 | 4,14% | 1.361,00 |
| 14.01.2025 | 63,08 | 63,32 | 60,54 | 60,86 | -3,09% | 1.751,00 |
| 13.01.2025 | 63,48 | 63,70 | 62,28 | 62,80 | -1,32% | 1.625,00 |
| 10.01.2025 | 66,42 | 66,76 | 63,22 | 63,64 | -4,50% | 2.910,00 |
| 09.01.2025 | 69,54 | 69,74 | 66,42 | 66,64 | -4,31% | 3.629,00 |
| 08.01.2025 | 70,54 | 70,82 | 69,02 | 69,64 | -1,58% | 596,00 |
| 07.01.2025 | 71,58 | 71,96 | 70,30 | 70,76 | -0,59% | 1.334,00 |
| 06.01.2025 | 70,62 | 73,24 | 70,24 | 71,18 | 1,17% | 3.558,00 |
| 03.01.2025 | 70,44 | 70,84 | 69,62 | 70,36 | 0,14% | 732,00 |
| 02.01.2025 | 70,08 | 71,38 | 69,72 | 70,26 | 0,29% | 799,00 |
| 30.12.2024 | 70,08 | 70,14 | 69,42 | 70,06 | 0,06% | 1.058,00 |
| 27.12.2024 | 69,44 | 70,48 | 69,42 | 70,02 | 1,21% | 490,00 |
| 23.12.2024 | 68,18 | 69,46 | 67,38 | 69,18 | 1,77% | 1.450,00 |
| 21.12.2024 | 66,54 | 68,54 | 66,10 | 67,98 | 3,00% | 1.360,00 |
| 20.12.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -1,40% | - |
| 19.12.2024 | 67,98 | 68,34 | 66,70 | 66,94 | -1,56% | 2.878,00 |
| 18.12.2024 | 69,90 | 69,90 | 67,82 | 68,00 | -2,72% | 2.822,00 |
| 17.12.2024 | 70,64 | 70,76 | 69,34 | 69,90 | -0,96% | 2.810,00 |
| 16.12.2024 | 70,58 | 70,58 | 70,58 | 70,58 | -1,40% | - |
| 13.12.2024 | 73,04 | 73,20 | 71,10 | 71,58 | -1,81% | 1.555,00 |
| 12.12.2024 | 74,04 | 75,46 | 72,84 | 72,90 | -1,54% | 1.862,00 |
| 11.12.2024 | 75,64 | 77,70 | 73,92 | 74,04 | -1,75% | 662,00 |
| 10.12.2024 | 75,94 | 76,00 | 73,96 | 75,36 | -0,45% | 740,00 |
| 09.12.2024 | 72,54 | 76,08 | 72,54 | 75,70 | 4,33% | 2.669,00 |
| 06.12.2024 | 72,02 | 72,80 | 71,70 | 72,56 | 1,40% | 1.116,00 |
| 05.12.2024 | 70,92 | 72,42 | 70,72 | 71,56 | 0,99% | 1.708,00 |
| 04.12.2024 | 70,40 | 71,46 | 70,18 | 70,86 | 0,68% | 1.080,00 |
| 03.12.2024 | 71,08 | 72,60 | 69,92 | 70,38 | -1,01% | 1.252,00 |
| 02.12.2024 | 70,96 | 71,78 | 70,26 | 71,10 | 0,77% | 990,00 |