Börse:
125,650€
0,16%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
125,650€
Ask:
125,650€
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 127,20 | 127,40 | 125,60 | 125,90 | 0,16% | - |
| 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 |
| 10.03.2021 | 112,15 | 114,80 | 110,95 | 112,65 | 0,58% | 93.359,00 |
| 09.03.2021 | 109,35 | 112,45 | 108,40 | 112,00 | 2,61% | 132.242,00 |
| 08.03.2021 | 109,05 | 110,00 | 106,25 | 109,15 | 1,21% | 110.327,00 |
| 05.03.2021 | 108,90 | 111,00 | 106,60 | 107,85 | -2,22% | 116.558,00 |
| 04.03.2021 | 113,80 | 113,80 | 108,50 | 110,30 | -4,09% | 165.839,00 |
| 03.03.2021 | 110,45 | 117,35 | 110,30 | 115,00 | 4,78% | 145.662,00 |
| 02.03.2021 | 111,40 | 111,95 | 109,55 | 109,75 | -1,30% | 64.956,00 |
| 01.03.2021 | 109,85 | 111,30 | 108,85 | 111,20 | 3,39% | 64.063,00 |
| 26.02.2021 | 108,60 | 110,15 | 106,70 | 107,55 | -2,23% | 83.266,00 |
| 25.02.2021 | 110,70 | 112,30 | 109,00 | 110,00 | 0,55% | 122.091,00 |
| 24.02.2021 | 106,55 | 110,50 | 106,40 | 109,40 | 3,06% | 96.724,00 |
| 23.02.2021 | 107,50 | 108,15 | 102,60 | 106,15 | -1,71% | 148.042,00 |
| 22.02.2021 | 110,10 | 110,45 | 107,75 | 108,00 | -2,92% | 105.595,00 |
| 19.02.2021 | 111,80 | 111,90 | 109,05 | 111,25 | 0,18% | 104.947,00 |
| 18.02.2021 | 111,95 | 114,05 | 110,75 | 111,05 | -0,89% | 85.669,00 |
| 17.02.2021 | 115,45 | 116,45 | 111,45 | 112,05 | -3,57% | 144.516,00 |
| 16.02.2021 | 116,45 | 117,05 | 114,60 | 116,20 | -0,09% | 86.772,00 |
| 15.02.2021 | 118,20 | 118,20 | 115,70 | 116,30 | -0,17% | 105.561,00 |
| 12.02.2021 | 119,25 | 119,25 | 114,90 | 116,50 | -3,56% | 180.482,00 |
| 11.02.2021 | 119,05 | 121,25 | 119,00 | 120,80 | 2,03% | 77.778,00 |
| 10.02.2021 | 122,10 | 122,35 | 115,95 | 118,40 | -2,99% | 313.848,00 |
| 09.02.2021 | 129,00 | 129,00 | 120,45 | 122,05 | -6,19% | 194.440,00 |
| 08.02.2021 | 128,00 | 130,10 | 127,15 | 130,10 | 2,20% | 61.321,00 |
| 05.02.2021 | 129,30 | 129,30 | 125,95 | 127,30 | -1,28% | 100.656,00 |
| 04.02.2021 | 129,75 | 131,55 | 128,05 | 128,95 | -0,35% | 76.111,00 |
| 03.02.2021 | 129,10 | 130,85 | 126,15 | 129,40 | 1,29% | 120.143,00 |
| 02.02.2021 | 124,00 | 128,55 | 121,25 | 127,75 | 4,07% | 210.671,00 |
| 01.02.2021 | 120,60 | 123,55 | 120,05 | 122,75 | 2,63% | 106.336,00 |
| 29.01.2021 | 117,90 | 121,20 | 116,10 | 119,60 | 0,46% | 118.448,00 |
| 28.01.2021 | 114,50 | 119,75 | 111,95 | 119,05 | 2,36% | 136.725,00 |
| 27.01.2021 | 118,80 | 118,80 | 112,90 | 116,30 | -2,39% | 142.476,00 |
| 26.01.2021 | 120,10 | 121,80 | 119,00 | 119,15 | -0,75% | 64.604,00 |
| 25.01.2021 | 122,00 | 125,20 | 119,35 | 120,05 | -0,91% | 124.872,00 |
| 22.01.2021 | 121,00 | 122,05 | 120,10 | 121,15 | 0,25% | 55.145,00 |
| 21.01.2021 | 118,25 | 121,60 | 117,45 | 120,85 | 2,76% | 93.689,00 |
| 20.01.2021 | 118,25 | 119,75 | 116,90 | 117,60 | -0,34% | 90.151,00 |
| 19.01.2021 | 120,75 | 120,75 | 116,55 | 118,00 | -1,79% | 99.866,00 |
| 18.01.2021 | 118,10 | 120,25 | 117,70 | 120,15 | 0,00% | 92.888,00 |
| 15.01.2021 | 122,55 | 122,55 | 118,20 | 120,15 | -2,79% | 132.100,00 |
| 14.01.2021 | 119,00 | 123,75 | 118,50 | 123,60 | 2,96% | 121.585,00 |
| 13.01.2021 | 120,95 | 122,85 | 119,05 | 120,05 | -0,17% | 131.502,00 |
| 12.01.2021 | 119,75 | 121,90 | 118,40 | 120,25 | 0,75% | 111.597,00 |
| 11.01.2021 | 121,50 | 122,60 | 117,70 | 119,35 | -1,57% | 124.325,00 |
| 08.01.2021 | 119,45 | 122,20 | 119,25 | 121,25 | 2,02% | 113.767,00 |
| 07.01.2021 | 120,00 | 120,70 | 117,10 | 118,85 | -0,13% | 181.120,00 |
| 06.01.2021 | 114,60 | 119,45 | 114,60 | 119,00 | 3,98% | 104.837,00 |
| 05.01.2021 | 116,30 | 116,50 | 113,55 | 114,45 | -1,38% | 114.864,00 |
| 04.01.2021 | 118,05 | 118,55 | 115,90 | 116,05 | -0,60% | 79.028,00 |
| 30.12.2020 | 115,90 | 117,20 | 115,75 | 116,75 | 0,56% | 30.492,00 |
| 29.12.2020 | 117,35 | 117,90 | 115,15 | 116,10 | -0,68% | 52.721,00 |
| 28.12.2020 | 117,60 | 118,15 | 115,85 | 116,90 | 0,34% | 59.742,00 |
| 23.12.2020 | 114,45 | 116,90 | 114,45 | 116,50 | 2,10% | 94.155,00 |
| 22.12.2020 | 114,00 | 115,35 | 113,60 | 114,10 | 0,44% | 78.591,00 |
| 21.12.2020 | 114,95 | 117,40 | 112,10 | 113,60 | -3,24% | 119.507,00 |
| 18.12.2020 | 115,65 | 117,40 | 111,60 | 117,40 | -0,55% | 217.866,00 |
| 17.12.2020 | 114,30 | 118,40 | 112,85 | 118,05 | 4,56% | 189.891,00 |
| 16.12.2020 | 112,15 | 114,15 | 111,90 | 112,90 | 0,58% | 94.173,00 |
| 15.12.2020 | 110,00 | 112,90 | 109,40 | 112,25 | 1,95% | 99.951,00 |
| 14.12.2020 | 109,60 | 111,65 | 109,00 | 110,10 | 2,04% | 90.320,00 |
| 11.12.2020 | 109,05 | 110,45 | 107,25 | 107,90 | -1,28% | 74.612,00 |
| 10.12.2020 | 113,50 | 113,75 | 108,20 | 109,30 | -3,40% | 161.708,00 |
| 09.12.2020 | 110,95 | 113,75 | 108,75 | 113,15 | 2,40% | 147.683,00 |
| 08.12.2020 | 107,85 | 111,20 | 107,45 | 110,50 | 3,42% | 154.687,00 |
| 07.12.2020 | 107,30 | 108,75 | 105,55 | 106,85 | 0,14% | 88.338,00 |
| 04.12.2020 | 103,25 | 106,75 | 102,80 | 106,70 | 3,39% | 102.050,00 |
| 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 |