108,225€
-1,61%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 110,95 | 111,25 | 107,60 | 108,18 | -1,66% | 4.090,00 |
| 22.04.2024 | 109,85 | 110,75 | 108,00 | 110,00 | 0,05% | 4.704,00 |
| 19.04.2024 | 104,65 | 110,20 | 104,10 | 109,95 | 3,92% | 9.884,00 |
| 18.04.2024 | 107,65 | 107,65 | 104,35 | 105,80 | -1,76% | 8.592,00 |
| 17.04.2024 | 107,85 | 108,95 | 107,20 | 107,70 | 0,33% | 2.199,00 |
| 16.04.2024 | 107,35 | 108,05 | 105,35 | 107,35 | 0,28% | 6.559,00 |
| 15.04.2024 | 109,90 | 111,20 | 107,05 | 107,05 | -2,68% | 5.221,00 |
| 12.04.2024 | 110,95 | 111,15 | 108,60 | 110,00 | -0,63% | 3.462,00 |
| 11.04.2024 | 112,20 | 114,40 | 109,00 | 110,70 | -2,47% | 13.490,00 |
| 10.04.2024 | 114,80 | 115,80 | 112,00 | 113,50 | -0,22% | 6.884,00 |
| 09.04.2024 | 115,45 | 116,45 | 113,25 | 113,75 | -2,19% | 5.537,00 |
| 08.04.2024 | 114,50 | 116,70 | 114,15 | 116,30 | 4,49% | 13.981,00 |
| 05.04.2024 | 112,40 | 114,50 | 111,30 | 111,30 | -0,27% | 3.544,00 |
| 04.04.2024 | 112,10 | 114,85 | 111,20 | 111,60 | -0,40% | 12.595,00 |
| 03.04.2024 | 104,75 | 113,85 | 104,75 | 112,05 | 6,77% | 26.413,00 |
| 02.04.2024 | 104,05 | 106,50 | 103,50 | 104,95 | 0,14% | 10.034,00 |
| 28.03.2024 | 107,50 | 109,00 | 103,80 | 104,80 | -2,96% | 13.267,00 |
| 27.03.2024 | 107,65 | 108,00 | 105,05 | 108,00 | 0,75% | 10.107,00 |
| 26.03.2024 | 108,15 | 109,25 | 106,10 | 107,20 | -1,29% | 6.814,00 |
| 25.03.2024 | 110,95 | 110,95 | 107,60 | 108,60 | -1,32% | 8.197,00 |
| 22.03.2024 | 108,25 | 112,00 | 108,25 | 110,05 | 2,23% | 12.249,00 |
| 21.03.2024 | 108,10 | 111,80 | 107,55 | 107,65 | -0,42% | 9.181,00 |
| 20.03.2024 | 106,05 | 109,10 | 105,30 | 108,10 | 1,93% | 7.606,00 |
| 19.03.2024 | 105,60 | 108,10 | 105,60 | 106,05 | -0,38% | 3.748,00 |
| 18.03.2024 | 106,60 | 108,90 | 105,60 | 106,45 | -0,93% | 3.988,00 |
| 15.03.2024 | 104,00 | 108,60 | 104,00 | 107,45 | 3,32% | 5.082,00 |
| 14.03.2024 | 108,10 | 109,70 | 104,00 | 104,00 | -4,37% | 9.377,00 |
| 13.03.2024 | 110,00 | 112,20 | 107,50 | 108,75 | -1,36% | 10.554,00 |
| 12.03.2024 | 102,05 | 113,35 | 102,05 | 110,25 | 5,86% | 39.572,00 |
| 11.03.2024 | 104,45 | 105,10 | 102,40 | 104,15 | -0,29% | 9.336,00 |
| 08.03.2024 | 106,35 | 106,50 | 103,85 | 104,45 | -1,79% | 7.251,00 |
| 07.03.2024 | 103,70 | 106,55 | 102,45 | 106,35 | 3,10% | 11.382,00 |
| 06.03.2024 | 101,10 | 104,75 | 101,05 | 103,15 | 2,08% | 6.949,00 |
| 05.03.2024 | 103,30 | 103,35 | 100,25 | 101,05 | -1,85% | 7.308,00 |
| 04.03.2024 | 105,30 | 105,30 | 102,00 | 102,95 | -1,39% | 6.529,00 |
| 01.03.2024 | 101,95 | 105,60 | 101,45 | 104,40 | 3,52% | 16.143,00 |
| 29.02.2024 | 100,80 | 102,30 | 99,06 | 100,85 | 0,55% | 9.889,00 |
| 28.02.2024 | 99,32 | 102,30 | 99,32 | 100,30 | 0,66% | 15.019,00 |
| 27.02.2024 | 97,08 | 99,64 | 96,48 | 99,64 | 2,98% | 16.110,00 |
| 26.02.2024 | 97,04 | 97,84 | 96,12 | 96,76 | -1,37% | 10.098,00 |
| 23.02.2024 | 97,78 | 100,00 | 96,06 | 98,10 | -0,12% | 16.462,00 |
| 22.02.2024 | 100,40 | 100,85 | 96,70 | 98,22 | -0,85% | 16.952,00 |
| 21.02.2024 | 99,46 | 100,00 | 98,24 | 99,06 | -0,16% | 6.004,00 |
| 20.02.2024 | 101,35 | 103,15 | 98,98 | 99,22 | -2,58% | 6.004,00 |
| 19.02.2024 | 101,30 | 102,35 | 100,05 | 101,85 | 0,44% | 6.314,00 |
| 16.02.2024 | 99,88 | 101,50 | 99,54 | 101,40 | 1,77% | 10.216,00 |
| 15.02.2024 | 96,58 | 99,64 | 96,22 | 99,64 | 3,23% | 3.881,00 |
| 14.02.2024 | 96,88 | 97,66 | 95,66 | 96,52 | 0,52% | 6.409,00 |
| 13.02.2024 | 97,52 | 99,00 | 95,22 | 96,02 | -2,58% | 13.368,00 |
| 12.02.2024 | 96,44 | 99,52 | 96,44 | 98,56 | 0,76% | 7.956,00 |
| 09.02.2024 | 100,10 | 100,30 | 96,30 | 97,82 | -2,23% | 15.556,00 |
| 08.02.2024 | 100,85 | 101,80 | 99,44 | 100,05 | -0,74% | 6.882,00 |
| 07.02.2024 | 103,10 | 104,10 | 99,90 | 100,80 | -2,56% | 7.981,00 |
| 06.02.2024 | 103,15 | 103,45 | 98,88 | 103,45 | -0,67% | 13.152,00 |
| 05.02.2024 | 102,25 | 105,00 | 102,00 | 104,15 | 1,66% | 7.259,00 |
| 02.02.2024 | 102,50 | 102,80 | 101,15 | 102,45 | 0,20% | 4.628,00 |
| 01.02.2024 | 100,50 | 102,25 | 98,98 | 102,25 | 1,39% | 4.832,00 |
| 31.01.2024 | 100,35 | 102,60 | 98,16 | 100,85 | 0,35% | 8.682,00 |
| 30.01.2024 | 101,75 | 101,90 | 100,30 | 100,50 | -1,23% | 9.605,00 |
| 29.01.2024 | 98,10 | 102,30 | 97,02 | 101,75 | 0,79% | 18.566,00 |
| 26.01.2024 | 99,60 | 101,70 | 98,64 | 100,95 | 1,38% | 4.770,00 |
| 25.01.2024 | 101,30 | 101,60 | 97,82 | 99,58 | -1,70% | 6.611,00 |
| 24.01.2024 | 101,95 | 102,95 | 100,20 | 101,30 | 0,10% | 9.281,00 |
| 23.01.2024 | 96,44 | 103,80 | 96,44 | 101,20 | 4,94% | 15.999,00 |
| 22.01.2024 | 96,22 | 96,46 | 94,54 | 96,44 | 1,43% | 9.491,00 |
| 19.01.2024 | 94,76 | 96,16 | 94,14 | 95,08 | -0,04% | 9.754,00 |
| 18.01.2024 | 92,48 | 95,22 | 92,04 | 95,12 | 3,87% | 13.983,00 |
| 17.01.2024 | 95,70 | 95,70 | 90,28 | 91,58 | -5,92% | 27.544,00 |
| 16.01.2024 | 95,98 | 97,34 | 94,38 | 97,34 | 1,46% | 21.116,00 |
| 15.01.2024 | 99,20 | 100,35 | 95,60 | 95,94 | -4,20% | 25.341,00 |
| 12.01.2024 | 100,65 | 101,95 | 99,00 | 100,15 | -1,77% | 23.507,00 |
| 11.01.2024 | 104,55 | 105,00 | 101,10 | 101,95 | -0,78% | 15.562,00 |
| 10.01.2024 | 104,55 | 105,00 | 102,00 | 102,75 | -2,24% | 17.846,00 |
| 09.01.2024 | 108,80 | 109,60 | 104,30 | 105,10 | -3,53% | 13.956,00 |
| 08.01.2024 | 105,55 | 109,70 | 104,40 | 108,95 | 3,03% | 9.733,00 |
| 05.01.2024 | 104,60 | 106,20 | 103,30 | 105,75 | 1,00% | 9.674,00 |
| 04.01.2024 | 105,95 | 108,05 | 104,15 | 104,70 | -3,37% | 24.587,00 |
| 03.01.2024 | 113,05 | 113,10 | 107,25 | 108,35 | -4,16% | 13.926,00 |
| 02.01.2024 | 114,45 | 115,45 | 112,20 | 113,05 | -0,88% | 7.065,00 |
| 29.12.2023 | 114,80 | 114,80 | 113,50 | 114,05 | 0,26% | 3.837,00 |
| 28.12.2023 | 115,20 | 115,20 | 113,75 | 113,75 | -1,30% | 3.404,00 |
| 27.12.2023 | 114,95 | 115,85 | 113,25 | 115,25 | 1,45% | 4.797,00 |
| 22.12.2023 | 113,90 | 114,65 | 113,30 | 113,60 | -0,83% | 4.879,00 |
| 21.12.2023 | 114,60 | 114,70 | 113,45 | 114,55 | 0,00% | 4.435,00 |
| 20.12.2023 | 114,85 | 116,05 | 113,00 | 114,55 | 0,44% | 6.042,00 |
| 19.12.2023 | 112,15 | 114,80 | 111,50 | 114,05 | 1,69% | 6.389,00 |
| 18.12.2023 | 114,45 | 115,90 | 112,15 | 112,15 | -2,52% | 8.280,00 |
| 15.12.2023 | 114,70 | 116,75 | 113,80 | 115,05 | 1,19% | 10.674,00 |
| 14.12.2023 | 110,40 | 115,15 | 109,85 | 113,70 | 3,84% | 19.151,00 |
| 13.12.2023 | 110,80 | 113,00 | 104,20 | 109,50 | -0,50% | 19.930,00 |
| 12.12.2023 | 113,00 | 113,05 | 110,05 | 110,05 | -2,61% | 4.998,00 |
| 11.12.2023 | 111,25 | 113,05 | 109,55 | 113,00 | 1,71% | 10.217,00 |
| 08.12.2023 | 109,70 | 111,15 | 108,70 | 111,10 | 1,23% | 11.719,00 |
| 07.12.2023 | 113,10 | 113,10 | 108,45 | 109,75 | -3,18% | 13.891,00 |
| 06.12.2023 | 111,95 | 113,55 | 111,25 | 113,35 | 1,93% | 6.672,00 |
| 05.12.2023 | 111,35 | 112,10 | 109,15 | 111,20 | 0,27% | 6.538,00 |
| 04.12.2023 | 112,75 | 113,00 | 110,65 | 110,90 | -1,51% | 6.916,00 |
| 01.12.2023 | 112,35 | 112,80 | 109,85 | 112,60 | 0,27% | 11.275,00 |
| 30.11.2023 | 113,60 | 113,85 | 110,55 | 112,30 | -0,27% | 7.530,00 |
| 29.11.2023 | 113,05 | 114,45 | 111,05 | 112,60 | 0,04% | 3.903,00 |