Börse:
123,675€
-0,42%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
123,300€
Ask:
124,050€
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 124,10 | 126,45 | 123,65 | 124,70 | 0,40% | 63.463,00 |
| 30.07.2021 | 124,80 | 125,15 | 122,10 | 124,20 | -1,43% | 57.512,00 |
| 29.07.2021 | 123,55 | 127,55 | 123,55 | 126,00 | 0,76% | 63.641,00 |
| 28.07.2021 | 122,65 | 125,05 | 122,25 | 125,05 | 1,50% | 37.585,00 |
| 27.07.2021 | 124,00 | 124,30 | 122,00 | 123,20 | -1,32% | 44.190,00 |
| 26.07.2021 | 122,05 | 124,95 | 122,05 | 124,85 | 1,34% | 37.985,00 |
| 23.07.2021 | 123,80 | 124,20 | 122,65 | 123,20 | 0,53% | 62.465,00 |
| 22.07.2021 | 122,80 | 125,60 | 122,50 | 122,55 | 0,74% | 44.553,00 |
| 21.07.2021 | 122,10 | 122,90 | 120,50 | 121,65 | 1,00% | 66.117,00 |
| 20.07.2021 | 119,20 | 121,00 | 118,35 | 120,45 | 2,08% | 82.680,00 |
| 19.07.2021 | 123,85 | 123,85 | 116,65 | 118,00 | -4,72% | 153.411,00 |
| 16.07.2021 | 126,65 | 127,00 | 122,90 | 123,85 | -2,02% | 95.387,00 |
| 15.07.2021 | 128,45 | 128,45 | 125,85 | 126,40 | -1,52% | 65.366,00 |
| 14.07.2021 | 126,90 | 129,20 | 126,20 | 128,35 | 0,98% | 58.630,00 |
| 13.07.2021 | 128,30 | 128,70 | 126,25 | 127,10 | -0,59% | 91.443,00 |
| 12.07.2021 | 127,05 | 128,00 | 125,85 | 127,85 | 0,91% | 54.561,00 |
| 09.07.2021 | 124,55 | 127,65 | 123,70 | 126,70 | 2,18% | 61.685,00 |
| 08.07.2021 | 127,75 | 127,75 | 122,65 | 124,00 | -2,90% | 129.959,00 |
| 07.07.2021 | 128,60 | 129,20 | 126,15 | 127,70 | 0,20% | 82.145,00 |
| 06.07.2021 | 130,20 | 131,25 | 126,70 | 127,45 | -2,49% | 75.731,00 |
| 05.07.2021 | 131,30 | 132,00 | 129,60 | 130,70 | -0,65% | 50.275,00 |
| 02.07.2021 | 134,50 | 134,60 | 131,15 | 131,55 | -1,72% | 60.867,00 |
| 01.07.2021 | 131,20 | 134,30 | 130,45 | 133,85 | 2,92% | 90.566,00 |
| 30.06.2021 | 132,50 | 132,50 | 128,10 | 130,05 | -1,66% | 99.192,00 |
| 29.06.2021 | 131,15 | 132,70 | 131,10 | 132,25 | 0,72% | 62.818,00 |
| 28.06.2021 | 132,90 | 133,25 | 129,55 | 131,30 | -1,20% | 103.261,00 |
| 25.06.2021 | 134,25 | 134,50 | 132,60 | 132,90 | -0,97% | 92.585,00 |
| 24.06.2021 | 134,00 | 135,65 | 132,05 | 134,20 | 3,95% | 214.792,00 |
| 23.06.2021 | 135,30 | 135,70 | 128,65 | 129,10 | -2,57% | 167.050,00 |
| 22.06.2021 | 129,50 | 132,95 | 128,35 | 132,50 | 5,41% | 155.827,00 |
| 21.06.2021 | 125,10 | 126,45 | 123,75 | 125,70 | 1,33% | 90.586,00 |
| 18.06.2021 | 130,20 | 130,55 | 123,55 | 124,05 | -4,25% | 255.293,00 |
| 17.06.2021 | 131,15 | 132,45 | 128,20 | 129,55 | -5,37% | 229.267,00 |
| 16.06.2021 | 138,75 | 139,25 | 134,85 | 136,90 | -1,33% | 157.122,00 |
| 15.06.2021 | 141,95 | 141,95 | 138,75 | 138,75 | -1,63% | 49.710,00 |
| 14.06.2021 | 142,80 | 143,30 | 139,80 | 141,05 | -0,81% | 46.761,00 |
| 11.06.2021 | 138,00 | 142,60 | 137,65 | 142,20 | 3,46% | 112.084,00 |
| 10.06.2021 | 134,55 | 137,80 | 131,80 | 137,45 | 2,27% | 139.336,00 |
| 09.06.2021 | 137,20 | 138,80 | 133,30 | 134,40 | -1,03% | 144.680,00 |
| 08.06.2021 | 138,60 | 138,60 | 135,40 | 135,80 | -1,88% | 45.227,00 |
| 07.06.2021 | 137,30 | 139,20 | 136,35 | 138,40 | 0,62% | 38.988,00 |
| 04.06.2021 | 134,45 | 137,90 | 134,00 | 137,55 | 2,15% | 46.691,00 |
| 03.06.2021 | 136,60 | 136,80 | 133,05 | 134,65 | -1,43% | 68.503,00 |
| 02.06.2021 | 138,60 | 138,75 | 135,85 | 136,60 | -1,19% | 69.335,00 |
| 01.06.2021 | 137,95 | 139,80 | 137,10 | 138,25 | 1,06% | 68.188,00 |
| 31.05.2021 | 138,60 | 138,60 | 134,55 | 136,80 | -1,44% | 87.040,00 |
| 28.05.2021 | 140,30 | 140,50 | 138,35 | 138,80 | -0,68% | 93.423,00 |
| 27.05.2021 | 138,60 | 142,00 | 138,45 | 139,75 | 0,72% | 209.199,00 |
| 26.05.2021 | 137,85 | 138,95 | 136,50 | 138,75 | 1,02% | 72.305,00 |
| 25.05.2021 | 137,15 | 138,75 | 136,65 | 137,35 | 1,52% | 95.619,00 |
| 21.05.2021 | 132,90 | 136,20 | 132,80 | 135,30 | 1,58% | 101.024,00 |
| 20.05.2021 | 133,45 | 133,45 | 130,00 | 133,20 | 0,87% | 74.657,00 |
| 19.05.2021 | 130,85 | 133,55 | 129,15 | 132,05 | 1,34% | 141.886,00 |
| 18.05.2021 | 130,00 | 132,35 | 129,95 | 130,30 | 2,60% | 132.732,00 |
| 17.05.2021 | 126,40 | 127,90 | 125,85 | 127,00 | 0,55% | 54.442,00 |
| 14.05.2021 | 123,75 | 126,30 | 123,75 | 126,30 | 2,02% | 70.021,00 |
| 13.05.2021 | 123,05 | 124,60 | 121,75 | 123,80 | -1,55% | 90.446,00 |
| 12.05.2021 | 121,95 | 126,90 | 121,55 | 125,75 | 1,82% | 118.890,00 |
| 11.05.2021 | 123,50 | 123,80 | 121,70 | 123,50 | -0,92% | 88.304,00 |
| 10.05.2021 | 124,95 | 125,55 | 123,80 | 124,65 | 0,32% | 101.790,00 |
| 07.05.2021 | 124,30 | 124,40 | 121,65 | 124,25 | 1,93% | 71.413,00 |
| 06.05.2021 | 125,45 | 125,85 | 121,05 | 121,90 | -2,01% | 73.201,00 |
| 05.05.2021 | 122,10 | 124,40 | 121,60 | 124,40 | 3,28% | 73.060,00 |
| 04.05.2021 | 125,65 | 126,40 | 120,10 | 120,45 | -3,49% | 117.348,00 |
| 03.05.2021 | 125,85 | 125,85 | 122,40 | 124,80 | -0,56% | 94.709,00 |
| 30.04.2021 | 126,15 | 128,95 | 122,35 | 125,50 | -2,49% | 167.054,00 |
| 29.04.2021 | 130,60 | 131,10 | 127,50 | 128,70 | -1,04% | 106.922,00 |
| 28.04.2021 | 131,95 | 132,80 | 129,75 | 130,05 | -1,33% | 50.202,00 |
| 27.04.2021 | 129,95 | 132,00 | 129,50 | 131,80 | 0,96% | 91.180,00 |
| 26.04.2021 | 130,90 | 132,40 | 130,20 | 130,55 | 0,04% | 69.996,00 |
| 23.04.2021 | 130,20 | 131,05 | 129,45 | 130,50 | -0,11% | 59.559,00 |
| 22.04.2021 | 128,35 | 131,60 | 127,95 | 130,65 | 2,67% | 110.185,00 |
| 21.04.2021 | 125,20 | 128,35 | 124,50 | 127,25 | -0,04% | 126.214,00 |
| 20.04.2021 | 129,40 | 131,65 | 127,20 | 127,30 | -1,96% | 117.351,00 |
| 19.04.2021 | 131,40 | 133,00 | 129,80 | 129,85 | -0,92% | 120.659,00 |
| 16.04.2021 | 130,25 | 131,55 | 128,85 | 131,05 | 0,19% | 67.015,00 |
| 15.04.2021 | 128,15 | 132,90 | 128,00 | 130,80 | 2,35% | 185.648,00 |
| 14.04.2021 | 127,00 | 127,85 | 125,50 | 127,80 | 1,67% | 74.894,00 |
| 13.04.2021 | 123,50 | 127,50 | 123,50 | 125,70 | 1,78% | 148.666,00 |
| 12.04.2021 | 123,90 | 123,90 | 121,60 | 123,50 | 0,00% | 55.605,00 |
| 09.04.2021 | 124,55 | 125,30 | 122,15 | 123,50 | -0,60% | 69.534,00 |
| 08.04.2021 | 124,75 | 125,55 | 123,90 | 124,25 | -0,04% | 54.474,00 |
| 07.04.2021 | 124,95 | 125,25 | 124,10 | 124,30 | -0,36% | 78.479,00 |
| 06.04.2021 | 125,50 | 125,60 | 123,95 | 124,75 | 1,01% | 72.242,00 |
| 01.04.2021 | 121,70 | 124,95 | 121,55 | 123,50 | 1,77% | 112.604,00 |
| 31.03.2021 | 121,20 | 123,05 | 120,45 | 121,35 | -0,08% | 142.659,00 |
| 30.03.2021 | 119,40 | 122,10 | 118,45 | 121,45 | 2,14% | 98.143,00 |
| 29.03.2021 | 116,70 | 119,95 | 116,65 | 118,90 | 2,15% | 99.415,00 |
| 26.03.2021 | 113,80 | 116,45 | 113,80 | 116,40 | 3,37% | 118.617,00 |
| 25.03.2021 | 111,30 | 112,95 | 109,00 | 112,60 | 1,95% | 95.175,00 |
| 24.03.2021 | 110,70 | 112,45 | 109,60 | 110,45 | -0,63% | 64.718,00 |
| 23.03.2021 | 111,80 | 112,65 | 110,00 | 111,15 | -0,71% | 67.395,00 |
| 22.03.2021 | 110,35 | 113,05 | 109,50 | 111,95 | 1,68% | 82.915,00 |
| 19.03.2021 | 112,75 | 113,65 | 109,00 | 110,10 | -3,34% | 204.563,00 |
| 18.03.2021 | 113,50 | 115,95 | 112,35 | 113,90 | 2,43% | 134.711,00 |
| 17.03.2021 | 110,10 | 112,45 | 109,15 | 111,20 | 1,65% | 120.196,00 |
| 16.03.2021 | 110,00 | 111,00 | 107,75 | 109,40 | -6,01% | 305.880,00 |
| 15.03.2021 | 116,00 | 119,05 | 115,50 | 116,40 | 0,39% | 107.076,00 |
| 12.03.2021 | 116,75 | 116,75 | 114,35 | 115,95 | -0,56% | 55.408,00 |
| 11.03.2021 | 113,40 | 116,90 | 113,10 | 116,60 | 3,51% | 130.815,00 |