Börse:
130,200€
0,52%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
130,150€
Ask:
130,250€
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 129,83 | 131,13 | 129,43 | 130,15 | 0,50% | 55,00 |
| 22.04.2021 | 128,58 | 131,58 | 128,05 | 129,50 | 1,23% | 487,00 |
| 21.04.2021 | 124,68 | 128,30 | 122,00 | 127,93 | 2,28% | - |
| 20.04.2021 | 129,65 | 131,70 | 124,30 | 125,08 | -3,47% | 2.663,00 |
| 19.04.2021 | 131,25 | 132,93 | 129,13 | 129,58 | -0,88% | 710,00 |
| 16.04.2021 | 130,95 | 131,52 | 128,93 | 130,73 | 0,36% | 372,00 |
| 15.04.2021 | 127,00 | 132,95 | 126,75 | 130,25 | 2,50% | 2.278,00 |
| 14.04.2021 | 125,55 | 127,83 | 125,55 | 127,08 | 1,09% | 40,00 |
| 13.04.2021 | 123,35 | 127,45 | 123,25 | 125,70 | 2,01% | 281,00 |
| 12.04.2021 | 124,00 | 124,13 | 121,68 | 123,23 | -0,06% | 285,00 |
| 09.04.2021 | 124,05 | 124,05 | 123,30 | 123,30 | -1,08% | 92,00 |
| 08.04.2021 | 124,10 | 124,65 | 124,10 | 124,65 | 0,14% | 240,00 |
| 07.04.2021 | 124,60 | 125,25 | 123,48 | 124,48 | -0,16% | 726,00 |
| 06.04.2021 | 124,15 | 125,38 | 123,93 | 124,68 | 0,95% | 573,00 |
| 01.04.2021 | 121,20 | 124,83 | 118,80 | 123,50 | 1,98% | 1.771,00 |
| 31.03.2021 | 120,80 | 123,08 | 120,38 | 121,10 | 0,35% | 673,00 |
| 30.03.2021 | 119,48 | 122,10 | 118,53 | 120,68 | 1,28% | 205,00 |
| 29.03.2021 | 116,25 | 119,98 | 116,23 | 119,15 | 2,67% | 322,00 |
| 26.03.2021 | 112,53 | 116,45 | 112,38 | 116,05 | 2,93% | 554,00 |
| 25.03.2021 | 110,25 | 112,90 | 109,03 | 112,75 | 2,08% | 305,00 |
| 24.03.2021 | 110,43 | 112,53 | 109,73 | 110,45 | -0,16% | 165,00 |
| 23.03.2021 | 111,68 | 112,65 | 110,00 | 110,63 | -0,94% | 405,00 |
| 22.03.2021 | 110,65 | 113,08 | 109,50 | 111,68 | 1,11% | 628,00 |
| 19.03.2021 | 113,58 | 114,35 | 109,03 | 110,45 | -2,73% | 796,00 |
| 18.03.2021 | 112,45 | 115,85 | 112,35 | 113,55 | 1,38% | 770,00 |
| 17.03.2021 | 110,03 | 112,35 | 109,13 | 112,00 | 1,77% | 859,00 |
| 16.03.2021 | 115,50 | 115,50 | 108,18 | 110,05 | -5,23% | 2.778,00 |
| 15.03.2021 | 116,73 | 119,10 | 115,65 | 116,13 | 0,09% | - |
| 12.03.2021 | 116,50 | 116,60 | 114,33 | 116,03 | -0,32% | 250,00 |
| 11.03.2021 | 112,65 | 116,93 | 112,30 | 116,40 | 3,35% | 96,00 |
| 10.03.2021 | 112,00 | 114,65 | 111,20 | 112,63 | 0,56% | 1.348,00 |
| 09.03.2021 | 109,90 | 112,48 | 108,35 | 112,00 | 2,33% | 60,00 |
| 08.03.2021 | 110,85 | 111,68 | 106,28 | 109,45 | 0,76% | - |
| 05.03.2021 | 109,18 | 111,03 | 106,60 | 108,63 | -0,07% | 116,00 |
| 04.03.2021 | 115,00 | 115,50 | 108,35 | 108,70 | -6,23% | 959,00 |
| 03.03.2021 | 109,75 | 117,43 | 109,35 | 115,93 | 5,48% | 738,00 |
| 02.03.2021 | 111,50 | 111,98 | 109,55 | 109,90 | -1,19% | 575,00 |
| 01.03.2021 | 108,45 | 111,33 | 108,45 | 111,23 | 3,03% | 559,00 |
| 26.02.2021 | 109,03 | 110,18 | 106,63 | 107,95 | -1,30% | 120,00 |
| 25.02.2021 | 110,63 | 112,25 | 109,10 | 109,38 | -0,77% | 580,00 |
| 24.02.2021 | 106,45 | 110,48 | 106,00 | 110,23 | 3,96% | 641,00 |
| 23.02.2021 | 108,00 | 108,08 | 102,65 | 106,03 | -1,65% | 2.119,00 |
| 22.02.2021 | 111,65 | 111,75 | 107,43 | 107,80 | -2,88% | 1.196,00 |
| 19.02.2021 | 111,00 | 111,85 | 108,95 | 111,00 | -0,16% | 1.852,00 |
| 18.02.2021 | 112,98 | 114,13 | 110,45 | 111,18 | -0,74% | 919,00 |
| 17.02.2021 | 115,55 | 116,38 | 111,45 | 112,00 | -3,51% | 6.008,00 |
| 16.02.2021 | 116,63 | 117,15 | 114,58 | 116,08 | -0,47% | 579,00 |
| 15.02.2021 | 117,55 | 118,20 | 115,73 | 116,63 | -0,17% | 110,00 |
| 12.02.2021 | 120,80 | 120,80 | 115,03 | 116,83 | -3,09% | 941,00 |
| 11.02.2021 | 118,30 | 121,35 | 118,30 | 120,55 | 1,47% | 458,00 |
| 10.02.2021 | 123,10 | 123,58 | 115,93 | 118,80 | -3,32% | 1.084,00 |
| 09.02.2021 | 129,52 | 130,33 | 120,48 | 122,88 | -5,08% | 2.153,00 |
| 08.02.2021 | 128,50 | 129,95 | 127,20 | 129,45 | 2,09% | 480,00 |
| 05.02.2021 | 129,70 | 129,70 | 126,80 | 126,80 | -1,32% | 76,00 |
| 04.02.2021 | 129,45 | 131,30 | 128,00 | 128,50 | 0,47% | 2.895,00 |
| 03.02.2021 | 127,90 | 130,20 | 126,80 | 127,90 | 0,47% | 703,00 |
| 02.02.2021 | 122,80 | 128,75 | 122,80 | 127,30 | 3,79% | 2.714,00 |
| 01.02.2021 | 121,30 | 122,65 | 120,00 | 122,65 | 2,51% | 621,00 |
| 29.01.2021 | 117,25 | 120,60 | 117,25 | 119,65 | 0,55% | 236,00 |
| 28.01.2021 | 114,55 | 119,00 | 112,30 | 119,00 | 2,76% | 4.669,00 |
| 27.01.2021 | 119,05 | 119,05 | 113,00 | 115,80 | -3,94% | 917,00 |
| 26.01.2021 | 120,05 | 121,05 | 120,05 | 120,55 | -0,33% | 16,00 |
| 25.01.2021 | 122,05 | 125,05 | 120,95 | 120,95 | 0,04% | 4.618,00 |
| 22.01.2021 | 121,05 | 121,85 | 120,90 | 120,90 | 0,08% | 250,00 |
| 21.01.2021 | 118,00 | 120,80 | 118,00 | 120,80 | 2,76% | 2.930,00 |
| 20.01.2021 | 117,60 | 117,60 | 117,55 | 117,55 | -0,34% | 43,00 |
| 19.01.2021 | 120,25 | 120,25 | 116,50 | 117,95 | -1,91% | 275,00 |
| 18.01.2021 | 116,80 | 120,25 | 116,80 | 120,25 | 0,29% | 115,00 |
| 15.01.2021 | 122,00 | 122,25 | 118,95 | 119,90 | -2,36% | 800,00 |
| 14.01.2021 | 119,95 | 123,55 | 119,95 | 122,80 | 2,38% | 549,00 |
| 13.01.2021 | 120,10 | 120,10 | 119,40 | 119,95 | 0,54% | 596,00 |
| 12.01.2021 | 118,95 | 121,50 | 118,95 | 119,30 | 1,02% | 193,00 |
| 11.01.2021 | 121,00 | 122,05 | 117,90 | 118,10 | -2,88% | 719,00 |
| 08.01.2021 | 119,00 | 122,00 | 119,00 | 121,60 | 2,01% | 613,00 |
| 07.01.2021 | 118,55 | 119,40 | 117,50 | 119,20 | 2,14% | 1.474,00 |
| 06.01.2021 | 114,20 | 117,05 | 114,20 | 116,70 | 1,66% | 327,00 |
| 05.01.2021 | 116,50 | 116,50 | 113,80 | 114,80 | -0,13% | 240,00 |
| 04.01.2021 | 117,50 | 118,25 | 114,95 | 114,95 | -1,12% | 937,00 |
| 30.12.2020 | 115,25 | 116,50 | 115,25 | 116,25 | 0,48% | 660,00 |
| 29.12.2020 | 116,10 | 116,80 | 115,40 | 115,70 | -0,81% | 642,00 |
| 28.12.2020 | 117,30 | 117,45 | 116,00 | 116,65 | 0,00% | 1.071,00 |
| 23.12.2020 | 114,05 | 116,65 | 114,05 | 116,65 | 2,46% | 2.009,00 |
| 22.12.2020 | 113,00 | 115,10 | 113,00 | 113,85 | 0,22% | 347,00 |
| 21.12.2020 | 116,00 | 116,00 | 112,50 | 113,60 | -3,03% | 3.084,00 |
| 18.12.2020 | 117,15 | 117,20 | 114,15 | 117,15 | -0,72% | 865,00 |
| 17.12.2020 | 114,05 | 118,35 | 113,45 | 118,00 | 4,24% | 1.277,00 |
| 16.12.2020 | 113,05 | 113,75 | 112,20 | 113,20 | 0,35% | 421,00 |
| 15.12.2020 | 109,00 | 112,80 | 109,00 | 112,80 | 2,36% | 365,00 |
| 14.12.2020 | 109,65 | 111,30 | 109,10 | 110,20 | 3,04% | 453,00 |
| 11.12.2020 | 110,00 | 110,10 | 106,95 | 106,95 | -3,04% | 888,00 |
| 10.12.2020 | 114,50 | 114,50 | 108,45 | 110,30 | -2,39% | 1.173,00 |
| 09.12.2020 | 110,80 | 113,90 | 109,50 | 113,00 | 2,36% | 665,00 |
| 08.12.2020 | 107,40 | 110,75 | 107,40 | 110,40 | 3,13% | 710,00 |
| 07.12.2020 | 107,40 | 108,15 | 106,15 | 107,05 | 0,09% | 418,00 |
| 04.12.2020 | 102,65 | 106,95 | 102,65 | 106,95 | 3,33% | 1.121,00 |
| 03.12.2020 | 105,90 | 105,90 | 102,90 | 103,50 | -1,90% | 459,00 |
| 02.12.2020 | 107,20 | 107,70 | 104,65 | 105,50 | -1,36% | 660,00 |
| 01.12.2020 | 107,95 | 107,95 | 105,90 | 106,95 | 1,04% | 1.038,00 |
| 30.11.2020 | 108,00 | 109,55 | 105,15 | 105,85 | 3,27% | 2.894,00 |
| 27.11.2020 | 99,02 | 102,50 | 99,02 | 102,50 | 3,12% | 510,00 |