96,850€
0,31%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 97,20 | 97,60 | 94,80 | 96,85 | 0,13% | 90,00 |
| 16.06.2026 | 95,60 | 98,70 | 95,15 | 96,73 | 1,18% | 1.250,00 |
| 15.06.2026 | 95,30 | 97,45 | 94,58 | 95,60 | 1,43% | 2.780,00 |
| 12.06.2026 | 93,38 | 94,50 | 92,20 | 94,25 | 0,86% | - |
| 11.06.2026 | 91,20 | 93,68 | 90,20 | 93,45 | 2,92% | 5.212,00 |
| 10.06.2026 | 93,98 | 94,15 | 90,80 | 90,80 | -3,25% | 4.193,00 |
| 09.06.2026 | 93,70 | 95,00 | 92,90 | 93,85 | -0,27% | 11.979,00 |
| 08.06.2026 | 96,28 | 97,25 | 93,33 | 94,10 | -2,56% | 1.015,00 |
| 05.06.2026 | 98,78 | 101,15 | 96,00 | 96,58 | -7,05% | 5.881,00 |
| 04.06.2026 | 104,50 | 105,80 | 103,50 | 103,90 | 0,14% | 369,00 |
| 03.06.2026 | 104,05 | 105,65 | 103,40 | 103,75 | -0,48% | 4.197,00 |
| 02.06.2026 | 101,30 | 105,00 | 101,00 | 104,25 | 3,32% | 4.627,00 |
| 01.06.2026 | 99,18 | 102,60 | 98,65 | 100,90 | 1,82% | 7.090,00 |
| 29.05.2026 | 99,30 | 102,30 | 98,80 | 99,10 | -0,30% | 3.717,00 |
| 28.05.2026 | 95,98 | 99,70 | 95,93 | 99,40 | 2,95% | 8.760,00 |
| 27.05.2026 | 97,43 | 98,68 | 94,90 | 96,55 | -0,57% | 5.323,00 |
| 26.05.2026 | 98,83 | 98,85 | 96,63 | 97,10 | -3,43% | 10.718,00 |
| 25.05.2026 | 102,30 | 102,70 | 99,95 | 100,55 | -0,59% | 8.250,00 |
| 22.05.2026 | 96,68 | 102,70 | 95,90 | 101,15 | 3,56% | 9.412,00 |
| 21.05.2026 | 96,43 | 98,25 | 95,38 | 97,68 | 0,93% | 5.400,00 |
| 20.05.2026 | 96,33 | 98,55 | 95,90 | 96,78 | -0,13% | 1.495,00 |
| 19.05.2026 | 99,10 | 99,45 | 95,75 | 96,90 | -2,20% | 19.541,00 |
| 18.05.2026 | 98,25 | 100,30 | 97,80 | 99,08 | 0,03% | 4.795,00 |
| 15.05.2026 | 101,95 | 104,80 | 98,20 | 99,05 | -3,27% | 5.358,00 |
| 14.05.2026 | 99,53 | 104,30 | 99,43 | 102,40 | 3,17% | 3.260,00 |
| 13.05.2026 | 96,58 | 99,85 | 96,18 | 99,25 | 3,44% | 10.973,00 |
| 12.05.2026 | 96,00 | 96,90 | 94,65 | 95,95 | -0,60% | 2.000,00 |
| 11.05.2026 | 93,33 | 96,80 | 93,08 | 96,53 | 2,88% | 6.055,00 |
| 08.05.2026 | 92,98 | 95,60 | 92,45 | 93,83 | 1,41% | 23.271,00 |
| 07.05.2026 | 93,63 | 94,80 | 91,90 | 92,53 | -1,67% | 2.029,00 |
| 06.05.2026 | 95,25 | 95,58 | 90,58 | 94,10 | -1,72% | 10.694,00 |
| 05.05.2026 | 95,23 | 96,35 | 93,65 | 95,75 | 0,95% | 150,00 |
| 04.05.2026 | 93,73 | 98,65 | 93,60 | 94,85 | 1,23% | 2.190,00 |
| 30.04.2026 | 90,80 | 93,85 | 90,60 | 93,70 | 3,42% | 1.130,00 |
| 29.04.2026 | 96,00 | 99,15 | 89,95 | 90,60 | -5,28% | 1.476,00 |
| 28.04.2026 | 95,90 | 96,85 | 94,75 | 95,65 | -0,52% | 335,00 |
| 27.04.2026 | 95,10 | 97,35 | 94,85 | 96,15 | 0,73% | 779,00 |
| 24.04.2026 | 97,20 | 97,50 | 94,50 | 95,45 | -1,55% | 6.829,00 |
| 23.04.2026 | 97,05 | 99,55 | 96,25 | 96,95 | -1,07% | 1.173,00 |
| 22.04.2026 | 93,50 | 98,90 | 93,50 | 98,00 | 5,95% | 3.378,00 |
| 21.04.2026 | 94,60 | 96,95 | 90,95 | 92,50 | -2,12% | 2.300,00 |
| 20.04.2026 | 93,65 | 95,65 | 92,20 | 94,50 | -0,74% | 2.670,00 |
| 17.04.2026 | 91,60 | 96,35 | 91,60 | 95,20 | 3,87% | 4.527,00 |
| 16.04.2026 | 90,50 | 94,65 | 90,30 | 91,65 | 1,61% | 1.673,00 |
| 15.04.2026 | 88,70 | 91,75 | 88,70 | 90,20 | 1,29% | 1.830,00 |
| 14.04.2026 | 89,60 | 91,40 | 88,80 | 89,05 | -0,89% | 1.859,00 |
| 13.04.2026 | 88,80 | 90,65 | 88,55 | 89,85 | -0,33% | 2.857,00 |
| 10.04.2026 | 88,90 | 91,80 | 88,15 | 90,15 | 1,86% | 1.796,00 |
| 09.04.2026 | 87,80 | 90,30 | 87,05 | 88,50 | 0,57% | 1.900,00 |
| 08.04.2026 | 85,50 | 88,80 | 84,70 | 88,00 | 2,56% | 1.792,00 |
| 07.04.2026 | 81,45 | 86,90 | 81,30 | 85,80 | 4,76% | 2.526,00 |
| 02.04.2026 | 81,05 | 83,55 | 80,85 | 81,90 | -1,03% | 550,00 |
| 01.04.2026 | 85,05 | 85,90 | 82,65 | 82,75 | -2,36% | 536,00 |
| 31.03.2026 | 82,25 | 85,70 | 81,85 | 84,75 | 3,80% | 3.853,00 |
| 30.03.2026 | 79,20 | 83,05 | 79,20 | 81,65 | 3,22% | 3.140,00 |
| 27.03.2026 | 81,30 | 81,65 | 78,85 | 79,10 | -2,16% | 2.266,00 |
| 26.03.2026 | 79,00 | 81,65 | 78,90 | 80,85 | 1,57% | 5.901,00 |
| 25.03.2026 | 77,25 | 81,55 | 77,25 | 79,60 | 4,12% | 3.695,00 |
| 24.03.2026 | 73,00 | 76,60 | 73,00 | 76,45 | 5,30% | 350,00 |
| 23.03.2026 | 69,55 | 74,80 | 66,75 | 72,60 | 2,98% | 948,00 |
| 20.03.2026 | 71,15 | 72,30 | 69,35 | 70,50 | -1,33% | 630,00 |
| 19.03.2026 | 73,05 | 73,30 | 70,55 | 71,45 | -2,46% | 438,00 |
| 18.03.2026 | 81,60 | 81,65 | 73,10 | 73,25 | -9,12% | 449,00 |
| 17.03.2026 | 78,30 | 81,30 | 77,90 | 80,60 | 2,61% | 780,00 |
| 16.03.2026 | 79,00 | 80,10 | 78,00 | 78,55 | 0,32% | 1.890,00 |
| 13.03.2026 | 78,75 | 81,75 | 78,05 | 78,30 | -0,32% | 2.306,00 |
| 12.03.2026 | 71,30 | 79,75 | 71,30 | 78,55 | 7,31% | 2.948,00 |
| 11.03.2026 | 67,50 | 74,20 | 67,50 | 73,20 | 6,86% | 3.335,00 |
| 10.03.2026 | 66,60 | 69,30 | 66,60 | 68,50 | 1,93% | 1.875,00 |
| 09.03.2026 | 65,00 | 67,20 | 63,10 | 67,20 | 1,20% | 3.344,00 |
| 06.03.2026 | 72,20 | 72,25 | 65,85 | 66,40 | -7,91% | 2.966,00 |
| 05.03.2026 | 72,60 | 75,30 | 71,50 | 72,10 | -1,77% | 192,00 |
| 04.03.2026 | 70,15 | 74,30 | 69,85 | 73,40 | 3,31% | 3.589,00 |
| 03.03.2026 | 74,95 | 74,95 | 69,10 | 71,05 | -6,57% | 2.148,00 |
| 02.03.2026 | 78,05 | 78,35 | 74,95 | 76,05 | -5,12% | 2.358,00 |
| 27.02.2026 | 81,65 | 83,05 | 80,15 | 80,15 | -2,14% | 226,00 |
| 26.02.2026 | 81,60 | 84,80 | 80,65 | 81,90 | 0,00% | 383,00 |
| 25.02.2026 | 82,25 | 82,45 | 81,45 | 81,90 | -0,49% | 226,00 |
| 24.02.2026 | 79,15 | 82,75 | 78,95 | 82,30 | 4,18% | 1.168,00 |
| 23.02.2026 | 78,20 | 79,75 | 78,20 | 79,00 | -0,50% | - |
| 20.02.2026 | 78,25 | 80,15 | 78,25 | 79,40 | 1,66% | 1.470,00 |
| 19.02.2026 | 80,50 | 80,55 | 77,75 | 78,10 | -3,04% | 447,00 |
| 18.02.2026 | 79,70 | 80,90 | 78,00 | 80,55 | 0,69% | 1.063,00 |
| 17.02.2026 | 79,60 | 80,20 | 78,90 | 80,00 | 0,38% | 643,00 |
| 16.02.2026 | 80,25 | 80,55 | 78,70 | 79,70 | -0,62% | 2.300,00 |
| 13.02.2026 | 80,40 | 80,65 | 79,30 | 80,20 | -0,62% | 465,00 |
| 12.02.2026 | 83,30 | 84,25 | 79,90 | 80,70 | -3,24% | 3.181,00 |
| 11.02.2026 | 80,25 | 85,05 | 80,15 | 83,40 | 6,58% | 2.287,00 |
| 10.02.2026 | 76,00 | 80,20 | 75,80 | 78,25 | 2,62% | 3.055,00 |
| 09.02.2026 | 75,15 | 76,30 | 74,65 | 76,25 | 1,67% | 121,00 |
| 06.02.2026 | 75,70 | 76,35 | 74,55 | 75,00 | -0,27% | 992,00 |
| 05.02.2026 | 75,95 | 77,40 | 74,90 | 75,20 | -0,20% | 3.247,00 |
| 04.02.2026 | 68,50 | 76,65 | 68,45 | 75,35 | 9,92% | 4.536,00 |
| 03.02.2026 | 69,45 | 69,75 | 68,30 | 68,55 | -1,08% | 697,00 |
| 02.02.2026 | 68,85 | 69,50 | 66,45 | 69,30 | 1,46% | 1.133,00 |
| 30.01.2026 | 67,60 | 68,90 | 67,15 | 68,30 | -0,29% | 1.076,00 |
| 29.01.2026 | 68,75 | 69,25 | 67,50 | 68,50 | -0,51% | 1.876,00 |
| 28.01.2026 | 69,00 | 74,00 | 68,40 | 68,85 | -3,71% | 2.812,00 |
| 27.01.2026 | 73,85 | 73,85 | 71,40 | 71,50 | -2,99% | 160,00 |
| 26.01.2026 | 72,30 | 73,70 | 72,10 | 73,70 | 1,38% | 758,00 |