70,680€
-1,61%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 81,47 | 82,12 | 77,40 | 77,86 | -4,82% | 2.330,00 |
| 07.11.2024 | 78,74 | 82,44 | 78,34 | 81,80 | 3,90% | 4.658,00 |
| 06.11.2024 | 79,29 | 82,26 | 76,11 | 78,73 | -0,69% | 5.469,00 |
| 05.11.2024 | 80,37 | 81,07 | 78,78 | 79,28 | -0,86% | 1.650,00 |
| 04.11.2024 | 78,40 | 80,51 | 77,75 | 79,97 | 2,38% | 4.989,00 |
| 01.11.2024 | 77,56 | 78,71 | 77,34 | 78,11 | 0,79% | 3.070,00 |
| 31.10.2024 | 78,64 | 79,08 | 76,80 | 77,50 | -1,92% | 5.582,00 |
| 30.10.2024 | 80,61 | 80,61 | 77,94 | 79,02 | -1,48% | 6.459,00 |
| 29.10.2024 | 83,20 | 83,32 | 79,78 | 80,21 | -2,83% | 5.510,00 |
| 28.10.2024 | 85,32 | 85,81 | 81,66 | 82,55 | -2,88% | 6.490,00 |
| 25.10.2024 | 85,42 | 86,56 | 83,94 | 85,00 | -0,98% | 2.323,00 |
| 24.10.2024 | 85,05 | 87,58 | 84,75 | 85,84 | 1,38% | 9.025,00 |
| 23.10.2024 | 85,00 | 86,78 | 84,45 | 84,67 | -0,34% | 3.140,00 |
| 22.10.2024 | 84,92 | 85,08 | 83,64 | 84,96 | 0,06% | 3.532,00 |
| 21.10.2024 | 84,74 | 86,36 | 84,33 | 84,91 | 0,05% | 1.290,00 |
| 18.10.2024 | 84,17 | 87,00 | 84,17 | 84,87 | 0,53% | 1.310,00 |
| 17.10.2024 | 85,28 | 85,69 | 83,84 | 84,42 | -0,88% | 2.360,00 |
| 16.10.2024 | 85,51 | 86,14 | 84,40 | 85,17 | -0,60% | 2.530,00 |
| 15.10.2024 | 88,79 | 88,79 | 85,43 | 85,68 | -2,88% | 7.485,00 |
| 14.10.2024 | 91,47 | 91,58 | 87,64 | 88,22 | -3,02% | 5.088,00 |
| 11.10.2024 | 91,20 | 91,38 | 90,46 | 90,97 | -0,22% | 4.261,00 |
| 10.10.2024 | 92,09 | 92,32 | 90,52 | 91,17 | -0,72% | 1.672,00 |
| 09.10.2024 | 89,55 | 92,88 | 89,51 | 91,83 | 2,79% | 5.835,00 |
| 08.10.2024 | 92,50 | 92,53 | 89,10 | 89,34 | -3,43% | 3.223,00 |
| 07.10.2024 | 92,35 | 93,19 | 91,86 | 92,51 | -0,57% | 795,00 |
| 04.10.2024 | 93,40 | 93,83 | 91,06 | 93,04 | 0,22% | 3.869,00 |
| 03.10.2024 | 93,02 | 94,24 | 90,84 | 92,84 | -0,74% | 750,00 |
| 02.10.2024 | 89,47 | 96,22 | 89,47 | 93,53 | 5,07% | 13.448,00 |
| 01.10.2024 | 88,86 | 90,66 | 88,32 | 89,02 | 0,17% | 6.266,00 |
| 30.09.2024 | 87,71 | 89,31 | 87,54 | 88,87 | 1,83% | 5.145,00 |
| 27.09.2024 | 82,32 | 89,28 | 82,02 | 87,27 | 6,00% | 4.883,00 |
| 26.09.2024 | 81,17 | 82,37 | 80,70 | 82,33 | 1,99% | 3.490,00 |
| 25.09.2024 | 80,34 | 81,36 | 79,98 | 80,72 | -0,02% | 2.669,00 |
| 24.09.2024 | 80,36 | 83,13 | 80,17 | 80,74 | 0,47% | 5.162,00 |
| 23.09.2024 | 81,96 | 82,01 | 79,76 | 80,36 | -1,90% | 3.826,00 |
| 20.09.2024 | 84,85 | 84,85 | 81,58 | 81,92 | -3,59% | 4.268,00 |
| 19.09.2024 | 83,62 | 85,38 | 81,65 | 84,97 | 2,47% | 3.671,00 |
| 18.09.2024 | 82,35 | 83,82 | 81,28 | 82,92 | 0,58% | 2.104,00 |
| 17.09.2024 | 80,92 | 83,62 | 80,52 | 82,44 | 1,80% | 3.598,00 |
| 16.09.2024 | 81,67 | 81,83 | 80,06 | 80,98 | -0,64% | 4.464,00 |
| 13.09.2024 | 79,47 | 82,60 | 79,37 | 81,50 | 2,34% | 4.448,00 |
| 12.09.2024 | 80,14 | 81,44 | 78,40 | 79,64 | -0,14% | 1.186,00 |
| 11.09.2024 | 78,38 | 80,46 | 78,36 | 79,75 | 1,51% | 2.041,00 |
| 10.09.2024 | 80,26 | 80,45 | 77,48 | 78,56 | -2,45% | 3.069,00 |
| 09.09.2024 | 81,14 | 81,44 | 80,14 | 80,53 | -0,19% | 2.534,00 |
| 06.09.2024 | 83,06 | 83,25 | 80,08 | 80,68 | -3,05% | 2.213,00 |
| 05.09.2024 | 84,91 | 85,92 | 82,66 | 83,22 | 0,97% | 4.468,00 |
| 04.09.2024 | 82,66 | 83,50 | 81,76 | 82,42 | -1,65% | 2.436,00 |
| 03.09.2024 | 86,63 | 86,91 | 82,36 | 83,80 | -3,42% | 1.746,00 |
| 02.09.2024 | 87,36 | 87,36 | 85,55 | 86,77 | -0,45% | 428,00 |
| 30.08.2024 | 86,55 | 87,48 | 86,35 | 87,16 | 0,95% | 785,00 |
| 29.08.2024 | 86,28 | 87,07 | 85,65 | 86,34 | 0,06% | 3.275,00 |
| 28.08.2024 | 86,84 | 86,84 | 85,15 | 86,29 | -0,35% | 2.350,00 |
| 27.08.2024 | 87,48 | 88,20 | 86,20 | 86,59 | -0,81% | 23.807,00 |
| 26.08.2024 | 87,60 | 87,96 | 86,46 | 87,30 | -0,32% | 2.950,00 |
| 23.08.2024 | 86,43 | 88,12 | 86,10 | 87,58 | 1,55% | 3.305,00 |
| 22.08.2024 | 86,92 | 87,19 | 85,72 | 86,24 | -0,94% | - |
| 21.08.2024 | 84,87 | 87,62 | 84,66 | 87,06 | 2,33% | 7.185,00 |
| 20.08.2024 | 86,42 | 86,65 | 84,92 | 85,08 | -1,17% | 39,00 |
| 19.08.2024 | 85,78 | 86,94 | 85,78 | 86,09 | 0,22% | 1.278,00 |
| 16.08.2024 | 85,35 | 86,38 | 85,28 | 85,90 | 0,60% | 2.621,00 |
| 15.08.2024 | 84,04 | 85,75 | 83,46 | 85,39 | 1,81% | 639,00 |
| 14.08.2024 | 84,44 | 84,44 | 82,80 | 83,87 | -0,02% | 5.360,00 |
| 13.08.2024 | 84,32 | 84,64 | 82,65 | 83,89 | -0,57% | 3.639,00 |
| 12.08.2024 | 84,32 | 84,86 | 83,84 | 84,37 | -0,12% | 6.663,00 |
| 09.08.2024 | 85,79 | 86,10 | 83,02 | 84,47 | -1,41% | 2.038,00 |
| 08.08.2024 | 86,25 | 86,47 | 83,58 | 85,68 | -0,29% | 5.411,00 |
| 07.08.2024 | 83,12 | 87,01 | 82,79 | 85,93 | 4,06% | 4.223,00 |
| 06.08.2024 | 84,58 | 85,87 | 81,56 | 82,58 | -1,51% | 4.747,00 |
| 05.08.2024 | 85,52 | 85,78 | 81,30 | 83,85 | -4,39% | 4.754,00 |
| 02.08.2024 | 90,04 | 90,04 | 86,56 | 87,70 | -2,98% | 4.090,00 |
| 01.08.2024 | 93,20 | 93,20 | 89,75 | 90,39 | -2,54% | 3.187,00 |
| 31.07.2024 | 93,06 | 93,06 | 91,20 | 92,75 | 0,75% | 3.895,00 |
| 30.07.2024 | 94,09 | 94,20 | 90,93 | 92,06 | -2,17% | 3.142,00 |
| 29.07.2024 | 95,32 | 95,51 | 91,43 | 94,10 | -0,17% | 5.413,00 |
| 26.07.2024 | 102,75 | 102,75 | 93,44 | 94,26 | -6,88% | 6.766,00 |
| 25.07.2024 | 99,99 | 101,45 | 97,92 | 101,23 | 1,02% | 3.110,00 |
| 24.07.2024 | 99,55 | 100,90 | 98,63 | 100,20 | 0,17% | 2.365,00 |
| 23.07.2024 | 101,13 | 101,40 | 99,53 | 100,03 | -1,16% | 1.880,00 |
| 22.07.2024 | 100,23 | 102,40 | 100,04 | 101,20 | 1,15% | 1.095,00 |
| 19.07.2024 | 102,70 | 103,45 | 99,42 | 100,05 | -2,51% | 4.165,00 |
| 18.07.2024 | 104,60 | 106,15 | 102,55 | 102,63 | -1,42% | 2.450,00 |
| 17.07.2024 | 101,40 | 104,80 | 100,13 | 104,10 | 2,64% | 2.365,00 |
| 16.07.2024 | 102,53 | 102,75 | 99,96 | 101,43 | -1,48% | 4.170,00 |
| 15.07.2024 | 104,40 | 104,90 | 102,63 | 102,95 | -2,07% | 3.670,00 |
| 12.07.2024 | 104,13 | 106,28 | 103,55 | 105,13 | 1,30% | 2.030,00 |
| 11.07.2024 | 102,43 | 104,40 | 101,20 | 103,78 | 1,62% | 1.360,00 |
| 10.07.2024 | 101,93 | 102,95 | 101,35 | 102,13 | -0,02% | 2.320,00 |