WKN: | WCH888 |
ISIN: | DE000WCH8881 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Wacker Chemie-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 22. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.07.2025 |
66,43 67,88 |
69,83 66,25 |
66,25 | 67,88 |
0 2,26% |
2,26% |
20.07.2025 |
66,38 66,38 |
66,38 66,38 |
66,38 | 66,38 |
0 -0,08% |
-0,08% |
19.07.2025 |
66,43 66,43 |
66,43 66,43 |
66,43 | 66,43 |
0 0,00% |
0,00% |
18.07.2025 |
67,78 66,43 |
69,23 64,30 |
64,30 | 66,43 |
0 -1,99% |
-1,99% |
17.07.2025 |
66,10 67,78 |
67,98 66,10 |
66,10 | 67,78 |
0 2,53% |
2,53% |
16.07.2025 |
69,50 66,10 |
69,65 65,35 |
65,35 | 66,10 |
0 -4,82% |
-4,82% |
15.07.2025 |
67,80 69,45 |
70,65 66,73 |
66,73 | 69,45 |
0 2,43% |
2,43% |
14.07.2025 |
68,70 67,80 |
69,43 65,68 |
65,68 | 67,80 |
0 -1,31% |
-1,31% |
12.07.2025 |
68,70 68,70 |
68,70 68,70 |
68,70 | 68,70 |
0 0,00% |
0,00% |
11.07.2025 |
71,18 68,70 |
71,20 68,58 |
68,58 | 68,70 |
0 -3,38% |
-3,38% |
10.07.2025 |
70,05 71,10 |
71,90 69,70 |
69,70 | 71,10 |
0 1,50% |
1,50% |
09.07.2025 |
67,63 70,05 |
71,00 67,53 |
67,53 | 70,05 |
0 3,59% |
3,59% |
08.07.2025 |
63,28 67,63 |
69,28 62,75 |
62,75 | 67,63 |
0 6,96% |
6,96% |
07.07.2025 |
64,13 63,23 |
64,78 62,48 |
62,48 | 63,23 |
0 -1,33% |
-1,33% |
06.07.2025 |
64,53 64,08 |
64,53 63,98 |
63,98 | 64,08 |
0 -0,08% |
-0,08% |
05.07.2025 |
64,13 64,13 |
64,13 64,13 |
64,13 | 64,13 |
0 0,00% |
0,00% |
04.07.2025 |
64,38 64,13 |
64,38 63,25 |
63,25 | 64,13 |
0 -0,39% |
-0,39% |
03.07.2025 |
65,65 64,38 |
67,30 63,90 |
63,90 | 64,38 |
0 -2,35% |
-2,35% |
02.07.2025 |
62,73 65,93 |
65,93 62,35 |
62,35 | 65,93 |
0 5,14% |
5,14% |
01.07.2025 |
62,53 62,70 |
62,73 61,25 |
61,25 | 62,70 |
0 0,36% |
0,36% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
121,69 95,20 |
124,65 95,20 |
95,20 | 95,20 | -21,77% |
Februar |
95,20 87,79 |
97,28 87,60 |
87,60 | 87,79 | -7,78% |
März |
87,79 110,20 |
110,20 87,79 |
87,79 | 110,20 | 25,53% |
April |
110,20 110,00 |
114,10 106,45 |
106,45 | 110,00 | -0,18% |
Mai |
110,00 102,00 |
113,65 94,50 |
94,50 | 102,00 | -7,27% |
Juni |
102,00 119,15 |
123,90 102,00 |
102,00 | 119,15 | 16,81% |
Juli |
119,15 123,79 |
134,54 118,90 |
118,90 | 123,79 | 3,89% |
August |
123,79 120,27 |
129,75 115,30 |
115,30 | 120,27 | -2,84% |
September |
120,27 135,30 |
136,29 120,27 |
120,27 | 135,30 | 12,50% |
Oktober |
135,30 148,33 |
149,40 135,30 |
135,30 | 148,33 | 9,63% |
November |
148,33 132,56 |
147,30 129,67 |
129,67 | 132,56 | -10,63% |
Dezember |
132,56 131,50 |
140,94 130,00 |
130,00 | 131,50 | -0,80% |
06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
69,96 68,70 |
87,60 59,30 |
59,30 | 68,70 | -1,80% |
2024 |
114,00 69,96 |
116,15 67,00 |
67,00 | 69,96 | -38,63% |
2023 |
120,20 114,00 |
158,50 108,70 |
108,70 | 114,00 | -5,16% |
2022 |
132,05 120,20 |
183,70 101,40 |
101,40 | 120,20 | -8,97% |
2021 |
116,25 132,05 |
174,55 105,50 |
105,50 | 132,05 | 13,59% |
2020 |
68,20 116,25 |
118,00 33,02 |
33,02 | 116,25 | 70,45% |
2019 |
80,14 68,20 |
96,34 59,24 |
59,24 | 68,20 | -14,90% |
2018 |
164,15 80,14 |
174,50 71,92 |
71,92 | 80,14 | -51,18% |
2017 |
98,81 164,15 |
164,15 91,52 |
91,52 | 164,15 | 66,13% |
2016 |
77,70 98,81 |
98,81 59,25 |
59,25 | 98,81 | 27,17% |
2015 |
91,24 77,70 |
115,02 65,90 |
65,90 | 77,70 | -14,84% |
2014 |
80,40 91,24 |
103,79 77,30 |
77,30 | 91,24 | 13,48% |
2013 |
49,62 80,40 |
82,00 49,62 |
49,62 | 80,40 | 62,05% |
2012 |
62,21 49,62 |
91,40 40,90 |
40,90 | 49,62 | -20,25% |
2011 |
131,50 62,21 |
174,40 57,46 |
57,46 | 62,21 | -52,69% |
2010 |
121,69 131,50 |
149,40 87,60 |
87,60 | 131,50 | 8,06% |
2009 |
75,06 121,69 |
122,09 46,85 |
46,85 | 121,69 | 62,12% |
2008 |
196,07 75,06 |
196,07 64,32 |
64,32 | 75,06 | -61,72% |
2007 |
98,60 196,07 |
196,11 98,05 |
98,05 | 196,07 | 98,85% |
2006 |
80,00 98,60 |
121,13 74,62 |
74,62 | 98,60 | 23,25% |