Börse:
106,150€
2,86%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
106,150€
Ask:
106,150€
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 103,18 | 106,45 | 102,85 | 106,15 | 2,86% | - |
| 03.12.2020 | 105,00 | 105,20 | 102,00 | 103,20 | -1,76% | 121.937,00 |
| 02.12.2020 | 106,50 | 107,35 | 104,40 | 105,05 | -1,13% | 101.923,00 |
| 01.12.2020 | 106,75 | 107,95 | 105,20 | 106,25 | 1,48% | 105.986,00 |
| 30.11.2020 | 106,00 | 109,85 | 104,45 | 104,70 | 2,50% | 250.817,00 |
| 27.11.2020 | 100,40 | 102,65 | 98,52 | 102,15 | 2,73% | 83.665,00 |
| 26.11.2020 | 101,35 | 101,35 | 98,38 | 99,44 | -1,84% | 90.293,00 |
| 25.11.2020 | 103,00 | 104,20 | 101,00 | 101,30 | -1,65% | 139.494,00 |
| 24.11.2020 | 102,50 | 104,80 | 102,00 | 103,00 | 5,10% | 231.237,00 |
| 23.11.2020 | 94,30 | 100,00 | 93,82 | 98,00 | 4,32% | 242.173,00 |
| 20.11.2020 | 93,24 | 94,44 | 92,56 | 93,94 | 0,77% | 73.039,00 |
| 19.11.2020 | 93,50 | 94,80 | 92,92 | 93,22 | 0,34% | 109.192,00 |
| 18.11.2020 | 90,56 | 93,30 | 90,22 | 92,90 | 3,57% | 105.543,00 |
| 17.11.2020 | 89,86 | 90,28 | 88,60 | 89,70 | 0,25% | 57.781,00 |
| 16.11.2020 | 88,22 | 90,74 | 88,04 | 89,48 | 1,91% | 100.200,00 |
| 13.11.2020 | 86,04 | 88,38 | 85,72 | 87,80 | 1,86% | 97.440,00 |
| 12.11.2020 | 86,80 | 88,22 | 85,52 | 86,20 | -0,25% | 64.904,00 |
| 11.11.2020 | 85,20 | 87,54 | 84,82 | 86,42 | 1,12% | 65.107,00 |
| 10.11.2020 | 86,70 | 86,94 | 83,18 | 85,46 | -1,16% | 178.441,00 |
| 09.11.2020 | 89,00 | 91,08 | 86,46 | 86,46 | -0,16% | 126.063,00 |
| 06.11.2020 | 85,98 | 86,82 | 84,74 | 86,60 | 0,91% | 87.261,00 |
| 05.11.2020 | 84,22 | 85,88 | 84,22 | 85,82 | 2,85% | 144.638,00 |
| 04.11.2020 | 80,24 | 83,60 | 79,00 | 83,44 | -0,17% | 169.837,00 |
| 03.11.2020 | 85,24 | 85,24 | 82,54 | 83,58 | -1,14% | 85.465,00 |
| 02.11.2020 | 83,42 | 85,08 | 81,68 | 84,54 | 2,08% | 163.042,00 |
| 30.10.2020 | 84,34 | 85,06 | 81,52 | 82,82 | -2,93% | 180.993,00 |
| 29.10.2020 | 81,06 | 86,52 | 81,06 | 85,32 | 4,38% | 169.571,00 |
| 28.10.2020 | 84,40 | 85,06 | 80,16 | 81,74 | -5,24% | 194.204,00 |
| 27.10.2020 | 87,08 | 87,58 | 85,46 | 86,26 | -0,71% | 119.356,00 |
| 26.10.2020 | 87,88 | 89,12 | 86,78 | 86,88 | -2,99% | 73.530,00 |
| 23.10.2020 | 90,00 | 91,64 | 89,26 | 89,56 | 0,49% | 76.801,00 |
| 22.10.2020 | 86,66 | 89,54 | 85,76 | 89,12 | 1,76% | 132.716,00 |
| 21.10.2020 | 89,08 | 89,18 | 87,08 | 87,58 | -1,79% | 96.723,00 |
| 20.10.2020 | 89,86 | 91,10 | 88,12 | 89,18 | -1,39% | 114.730,00 |
| 19.10.2020 | 93,54 | 94,12 | 89,02 | 90,44 | -3,33% | 194.046,00 |
| 16.10.2020 | 94,26 | 96,04 | 93,56 | 93,56 | -0,38% | 124.021,00 |
| 15.10.2020 | 94,88 | 95,04 | 91,34 | 93,92 | -1,43% | 121.137,00 |
| 14.10.2020 | 93,40 | 95,60 | 93,40 | 95,28 | 2,17% | 119.069,00 |
| 13.10.2020 | 92,98 | 93,34 | 91,52 | 93,26 | 0,73% | 96.549,00 |
| 12.10.2020 | 91,92 | 93,50 | 91,92 | 92,58 | 1,16% | 141.193,00 |
| 09.10.2020 | 93,66 | 94,24 | 91,08 | 91,52 | -2,74% | 141.542,00 |
| 08.10.2020 | 94,70 | 95,66 | 93,60 | 94,10 | 0,02% | 144.581,00 |
| 07.10.2020 | 90,00 | 95,30 | 89,88 | 94,08 | 4,63% | 247.277,00 |
| 06.10.2020 | 89,38 | 90,24 | 88,34 | 89,92 | 1,03% | 97.655,00 |
| 05.10.2020 | 87,00 | 90,30 | 86,82 | 89,00 | 3,68% | 226.183,00 |
| 02.10.2020 | 83,60 | 85,84 | 83,10 | 85,84 | 1,80% | 102.398,00 |
| 01.10.2020 | 83,38 | 85,62 | 83,36 | 84,32 | 1,71% | 134.786,00 |
| 30.09.2020 | 82,22 | 83,64 | 81,36 | 82,90 | -0,24% | 113.278,00 |
| 29.09.2020 | 82,34 | 84,16 | 81,58 | 83,10 | 0,85% | 98.865,00 |
| 28.09.2020 | 79,20 | 82,50 | 79,20 | 82,40 | 4,97% | 123.696,00 |
| 25.09.2020 | 79,30 | 79,58 | 77,70 | 78,50 | -0,71% | 106.294,00 |
| 24.09.2020 | 78,98 | 80,36 | 77,80 | 79,06 | -1,42% | 86.579,00 |
| 23.09.2020 | 79,00 | 81,20 | 78,50 | 80,20 | 5,69% | 224.349,00 |
| 22.09.2020 | 76,50 | 77,52 | 75,38 | 75,88 | -0,16% | 107.977,00 |
| 21.09.2020 | 80,12 | 80,12 | 75,40 | 76,00 | -5,94% | 141.154,00 |
| 18.09.2020 | 80,82 | 82,30 | 80,74 | 80,80 | -0,64% | 247.650,00 |
| 17.09.2020 | 81,00 | 81,82 | 80,36 | 81,32 | -0,78% | 117.210,00 |
| 16.09.2020 | 82,88 | 83,72 | 81,82 | 81,96 | -1,21% | 62.651,00 |
| 15.09.2020 | 82,84 | 83,70 | 82,40 | 82,96 | 0,07% | 52.469,00 |
| 14.09.2020 | 83,28 | 85,12 | 82,74 | 82,90 | 0,70% | 111.223,00 |
| 11.09.2020 | 79,10 | 82,76 | 78,58 | 82,32 | 3,55% | 130.336,00 |
| 10.09.2020 | 80,30 | 80,70 | 78,62 | 79,50 | -0,77% | 86.797,00 |
| 09.09.2020 | 79,98 | 81,20 | 79,50 | 80,12 | -0,55% | 76.527,00 |
| 08.09.2020 | 82,22 | 82,60 | 79,06 | 80,56 | -1,88% | 84.398,00 |
| 07.09.2020 | 81,18 | 82,94 | 81,18 | 82,10 | 1,61% | 67.833,00 |
| 04.09.2020 | 81,36 | 83,12 | 79,62 | 80,80 | -1,13% | 92.846,00 |
| 03.09.2020 | 83,90 | 85,64 | 81,44 | 81,72 | -2,32% | 115.487,00 |
| 02.09.2020 | 82,70 | 84,02 | 82,54 | 83,66 | 1,68% | 99.569,00 |
| 01.09.2020 | 82,22 | 82,72 | 81,16 | 82,28 | 0,49% | 106.619,00 |
| 31.08.2020 | 82,40 | 84,30 | 81,88 | 81,88 | -0,99% | 74.481,00 |
| 28.08.2020 | 83,38 | 83,60 | 81,80 | 82,70 | -0,07% | 77.356,00 |
| 27.08.2020 | 83,32 | 84,06 | 82,76 | 82,76 | -1,24% | 56.188,00 |
| 26.08.2020 | 83,18 | 84,44 | 82,90 | 83,80 | 0,67% | 76.832,00 |
| 25.08.2020 | 85,36 | 85,56 | 83,08 | 83,24 | -2,07% | 78.582,00 |
| 24.08.2020 | 83,62 | 85,32 | 83,18 | 85,00 | 1,53% | 95.031,00 |
| 21.08.2020 | 83,80 | 85,30 | 82,18 | 83,72 | -0,92% | 66.516,00 |
| 20.08.2020 | 84,26 | 84,96 | 82,78 | 84,50 | -1,47% | 97.077,00 |
| 19.08.2020 | 83,92 | 85,76 | 83,28 | 85,76 | 2,68% | 115.713,00 |
| 18.08.2020 | 82,10 | 84,72 | 81,80 | 83,52 | 1,48% | 112.481,00 |
| 17.08.2020 | 81,32 | 83,24 | 81,00 | 82,30 | 0,69% | 56.013,00 |
| 14.08.2020 | 82,60 | 83,76 | 80,92 | 81,74 | -1,66% | 90.755,00 |
| 13.08.2020 | 84,32 | 85,02 | 83,02 | 83,12 | -1,02% | 66.661,00 |
| 12.08.2020 | 83,74 | 84,68 | 83,10 | 83,98 | 0,00% | 86.969,00 |
| 11.08.2020 | 83,00 | 84,70 | 83,00 | 83,98 | 1,67% | 108.787,00 |
| 10.08.2020 | 81,12 | 83,26 | 80,80 | 82,60 | 2,15% | 123.461,00 |
| 07.08.2020 | 81,50 | 81,50 | 79,98 | 80,86 | 0,45% | 107.145,00 |
| 06.08.2020 | 80,66 | 81,52 | 79,50 | 80,50 | 0,95% | 124.444,00 |
| 05.08.2020 | 77,00 | 80,22 | 77,00 | 79,74 | 3,00% | 111.331,00 |
| 04.08.2020 | 79,14 | 80,86 | 77,16 | 77,42 | -2,17% | 99.463,00 |
| 03.08.2020 | 77,42 | 79,28 | 76,90 | 79,14 | 3,40% | 119.945,00 |
| 31.07.2020 | 77,10 | 78,72 | 76,32 | 76,54 | -1,21% | 175.270,00 |
| 30.07.2020 | 79,80 | 80,20 | 76,34 | 77,48 | -2,42% | 192.663,00 |
| 29.07.2020 | 78,96 | 82,70 | 77,42 | 79,40 | -0,38% | 185.298,00 |
| 28.07.2020 | 81,54 | 82,52 | 79,54 | 79,70 | -1,51% | 172.938,00 |
| 27.07.2020 | 80,64 | 82,76 | 80,40 | 80,92 | -0,32% | 106.780,00 |
| 24.07.2020 | 81,00 | 82,64 | 80,46 | 81,18 | -2,19% | 170.869,00 |
| 23.07.2020 | 82,80 | 83,98 | 82,22 | 83,00 | 0,24% | 188.753,00 |
| 22.07.2020 | 78,40 | 83,58 | 78,00 | 82,80 | 4,81% | 325.669,00 |
| 21.07.2020 | 74,64 | 79,74 | 74,60 | 79,00 | 10,03% | 467.215,00 |
| 20.07.2020 | 69,34 | 72,34 | 69,26 | 71,80 | 3,91% | 169.911,00 |