Wacker Chemie AG WCH
XETR · Deutschland · Prozessindustrie
€87,50-2,45 (-2,72 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €89,95 | +2,16 % | €88,70 | €90,80 | €88,65 | 53,97K |
| 2026-09-29 | €88,05 | +1,73 % | €87,00 | €90,70 | €86,85 | 70,94K |
| 2026-09-28 | €86,55 | -1,03 % | €87,30 | €87,90 | €85,70 | 59,79K |
| 2026-09-25 | €87,45 | +0,40 % | €87,05 | €88,20 | €86,70 | 51,55K |
| 2026-09-24 | €87,10 | -3,28 % | €89,85 | €90,90 | €87,10 | 46,70K |
| 2026-09-23 | €90,05 | +1,87 % | €89,80 | €91,20 | €89,10 | 39,20K |
| 2026-09-22 | €88,40 | +1,20 % | €87,30 | €90,30 | €87,30 | 61,93K |
| 2026-09-21 | €87,35 | +1,69 % | €86,40 | €88,40 | €85,85 | 30,42K |
| 2026-09-18 | €85,90 | -1,04 % | €86,35 | €87,30 | €85,15 | 78,10K |
| 2026-09-17 | €86,80 | -2,09 % | €88,45 | €88,60 | €85,25 | 57,47K |
| 2026-09-16 | €88,65 | +2,72 % | €86,95 | €89,10 | €86,95 | 45,19K |
| 2026-09-15 | €86,30 | +1,11 % | €85,40 | €86,70 | €82,95 | 45,16K |
| 2026-09-14 | €85,35 | -2,74 % | €86,35 | €87,35 | €85,10 | 43,21K |
| 2026-09-11 | €87,75 | -3,20 % | €90,55 | €90,75 | €87,65 | 58,46K |
| 2026-09-10 | €90,65 | -1,09 % | €93,10 | €93,10 | €90,30 | 45,77K |
| 2026-09-09 | €91,65 | -0,49 % | €92,00 | €93,85 | €91,25 | 32,98K |
| 2026-09-08 | €92,10 | +2,73 % | €89,20 | €92,60 | €89,20 | 40,74K |
| 2026-09-07 | €89,65 | -2,87 % | €91,35 | €92,05 | €88,80 | 61,65K |
| 2026-09-04 | €92,30 | -2,64 % | €94,75 | €94,75 | €88,70 | 101,87K |
| 2026-09-03 | €94,80 | +0,90 % | €93,55 | €95,65 | €93,50 | 46,56K |
| 2026-09-02 | €93,95 | +0,05 % | €93,00 | €94,45 | €92,85 | 54,19K |
| 2026-09-01 | €93,90 | +0,05 % | €94,25 | €96,35 | €92,40 | 50,58K |
| 2026-08-31 | €93,85 | +0,81 % | €93,50 | €95,10 | €93,25 | 82,47K |
| 2026-08-28 | €93,10 | +3,16 % | €91,35 | €93,65 | €90,75 | 57,60K |
| 2026-08-27 | €90,25 | +0,50 % | €89,95 | €91,25 | €89,05 | 34,66K |
| 2026-08-26 | €89,80 | -0,28 % | €91,05 | €91,20 | €89,65 | 20,64K |
| 2026-08-25 | €90,05 | -3,28 % | €93,40 | €93,40 | €89,40 | 40,89K |
| 2026-08-24 | €93,10 | +4,14 % | €88,80 | €94,10 | €88,70 | 72,82K |
| 2026-08-21 | €89,40 | -0,17 % | €89,95 | €91,00 | €88,85 | 32,28K |
| 2026-08-20 | €89,55 | -2,87 % | €91,80 | €91,80 | €88,35 | 77,83K |
| 2026-08-19 | €92,20 | +0,66 % | €91,80 | €92,75 | €91,40 | 36,08K |
| 2026-08-18 | €91,60 | -2,66 % | €92,50 | €93,35 | €91,40 | 33,26K |
| 2026-08-17 | €94,10 | -0,48 % | €95,25 | €95,25 | €93,35 | 47,11K |
| 2026-08-14 | €94,55 | +0,85 % | €92,60 | €95,35 | €92,60 | 33,51K |
| 2026-08-13 | €93,75 | -1,83 % | €95,20 | €95,20 | €92,65 | 44,63K |
| 2026-08-12 | €95,50 | +1,81 % | €94,90 | €96,25 | €94,35 | 58,85K |
| 2026-08-11 | €93,80 | +0,97 % | €93,45 | €94,50 | €92,45 | 55,26K |
| 2026-08-10 | €92,90 | -0,85 % | €94,30 | €95,25 | €92,65 | 59,58K |
| 2026-08-07 | €93,70 | -2,24 % | €95,85 | €96,70 | €93,70 | 61,25K |
| 2026-08-06 | €95,85 | +0,84 % | €94,85 | €97,40 | €94,60 | 73,12K |
| 2026-08-05 | €95,05 | +5,09 % | €94,15 | €97,10 | €94,15 | 102,68K |
| 2026-08-04 | €90,45 | +0,11 % | €90,95 | €92,15 | €89,85 | 53,41K |
| 2026-08-03 | €90,35 | +2,09 % | €88,55 | €91,40 | €88,55 | 61,13K |
| 2026-07-31 | €88,50 | +2,97 % | €88,20 | €91,15 | €86,10 | 78,31K |
| 2026-07-30 | €85,95 | -0,06 % | €81,70 | €90,35 | €81,60 | 142,30K |
| 2026-07-29 | €86,00 | +1,84 % | €85,00 | €86,45 | €84,65 | 85,03K |
| 2026-07-28 | €84,45 | -1,52 % | €85,50 | €85,70 | €82,30 | 64,47K |
| 2026-07-27 | €85,75 | -3,27 % | €89,50 | €90,10 | €85,45 | 62,70K |
| 2026-07-24 | €88,65 | -0,73 % | €87,75 | €89,70 | €87,75 | 33,90K |
| 2026-07-23 | €89,30 | -1,00 % | €90,00 | €92,35 | €89,25 | 41,03K |
| 2026-07-22 | €90,20 | +4,04 % | €85,85 | €92,05 | €85,75 | 92,03K |
| 2026-07-21 | €86,70 | -0,63 % | €87,20 | €87,30 | €84,50 | 80,08K |
| 2026-07-20 | €87,25 | -2,79 % | €89,25 | €89,25 | €86,30 | 47,45K |
| 2026-07-17 | €89,75 | -1,86 % | €88,05 | €90,05 | €87,70 | 78,23K |
| 2026-07-16 | €91,45 | -1,08 % | €93,10 | €93,10 | €90,85 | 42,29K |
| 2026-07-15 | €92,45 | -4,05 % | €96,40 | €96,40 | €91,90 | 56,14K |
| 2026-07-14 | €96,35 | +1,15 % | €94,15 | €98,10 | €94,15 | 66,46K |
| 2026-07-13 | €95,25 | +4,38 % | €90,70 | €95,85 | €90,70 | 78,77K |
| 2026-07-10 | €91,25 | -0,82 % | €91,60 | €92,90 | €90,40 | 54,90K |
| 2026-07-09 | €92,00 | +5,26 % | €89,30 | €92,00 | €88,80 | 69,93K |
| 2026-07-08 | €87,40 | -2,62 % | €89,50 | €89,50 | €87,25 | 76,66K |
| 2026-07-07 | €89,75 | -5,48 % | €94,05 | €95,15 | €89,75 | 85,27K |
| 2026-07-06 | €94,95 | -0,21 % | €94,50 | €96,35 | €94,45 | 44,26K |
| 2026-07-03 | €95,15 | +4,79 % | €91,10 | €95,15 | €89,95 | 73,28K |
| 2026-07-02 | €90,80 | -0,22 % | €90,15 | €91,70 | €88,60 | 51,35K |
| 2026-07-01 | €91,00 | +0,11 % | €89,95 | €91,20 | €89,85 | 73,18K |
| 2026-06-30 | €90,90 | +1,96 % | €89,65 | €91,30 | €89,35 | 70,06K |
| 2026-06-29 | €89,15 | -3,41 % | €92,35 | €92,35 | €88,65 | 47,89K |
| 2026-06-26 | €92,30 | -0,65 % | €91,20 | €92,30 | €90,80 | 84,75K |
| 2026-06-25 | €92,90 | -0,43 % | €94,65 | €94,80 | €92,35 | 75,57K |
| 2026-06-24 | €93,30 | -3,91 % | €97,55 | €98,15 | €93,10 | 62,04K |
| 2026-06-23 | €97,10 | -2,66 % | €97,50 | €98,60 | €95,40 | 61,17K |
| 2026-06-22 | €99,75 | +0,66 % | €100,00 | €100,40 | €98,10 | 53,74K |
| 2026-06-19 | €99,10 | +3,61 % | €95,85 | €99,10 | €95,30 | 115,19K |
| 2026-06-18 | €95,65 | -2,00 % | €96,90 | €97,65 | €95,20 | 109,00K |
| 2026-06-17 | €97,60 | +0,41 % | €97,30 | €97,75 | €94,95 | 42,75K |
| 2026-06-16 | €97,20 | +1,57 % | €97,70 | €98,70 | €95,05 | 75,01K |
| 2026-06-15 | €95,70 | +1,65 % | €96,10 | €97,40 | €95,00 | 65,56K |
| 2026-06-12 | €94,15 | +2,34 % | €93,45 | €94,55 | €92,30 | 60,54K |
| 2026-06-11 | €92,00 | +0,60 % | €91,40 | €93,25 | €90,35 | 99,37K |
| 2026-06-10 | €91,45 | -2,45 % | €93,90 | €93,90 | €90,90 | 49,39K |
| 2026-06-09 | €93,75 | -0,53 % | €94,35 | €94,95 | €93,10 | 48,81K |
| 2026-06-08 | €94,25 | -3,88 % | €96,10 | €97,15 | €93,40 | 78,10K |
| 2026-06-05 | €98,05 | -5,72 % | €98,00 | €101,10 | €96,80 | 133,86K |
| 2026-06-04 | €104,00 | -1,52 % | €105,10 | €105,60 | €103,50 | 56,65K |
| 2026-06-03 | €105,60 | +0,57 % | €104,60 | €105,60 | €103,40 | 55,04K |
| 2026-06-02 | €105,00 | +4,06 % | €101,90 | €105,00 | €101,80 | 66,48K |
| 2026-06-01 | €100,90 | +1,61 % | €99,10 | €102,60 | €98,70 | 75,89K |
| 2026-05-29 | €99,30 | -0,10 % | €99,85 | €102,40 | €99,00 | 154,92K |
| 2026-05-28 | €99,40 | +3,01 % | €97,00 | €99,75 | €96,45 | 67,59K |