Wheaton Precious Metals

WPM
🏛️ Deutschland →
94.26
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 93.52 95.64 93.52 94.26 0.0M
2025-09-26 91.86 93.34 91.52 93.20 0.0M
2025-09-25 89.98 92.34 89.40 92.30 0.0M
2025-09-24 91.02 92.12 89.60 89.98 0.0M
2025-09-23 91.68 92.94 90.52 91.36 0.0M
2025-09-22 92.50 93.40 90.04 91.10 0.0M
2025-09-19 89.98 92.18 89.02 91.66 0.0M
2025-09-18 89.20 89.68 87.28 88.52 0.0M
2025-09-17 88.00 89.22 87.02 88.66 0.0M
2025-09-16 91.88 91.88 88.24 89.02 0.0M
2025-09-15 91.28 91.84 89.58 91.44 0.0M
2025-09-12 91.88 92.80 90.64 91.20 0.0M
2025-09-11 90.38 91.26 89.26 91.26 0.0M
2025-09-10 89.98 90.98 88.78 90.24 0.0M
2025-09-09 90.98 91.50 89.22 89.52 0.0M
2025-09-08 88.68 90.74 88.02 90.02 0.0M
2025-09-05 88.50 90.00 87.64 89.04 0.0M
2025-09-04 87.84 88.48 86.06 88.48 0.0M
2025-09-03 87.38 88.64 86.82 87.80 0.0M
2025-09-02 87.98 88.96 85.52 87.14 0.0M
2025-09-01 87.10 88.00 86.02 87.34 0.0M
2025-08-29 83.38 86.06 82.54 85.72 0.0M
2025-08-28 83.76 83.92 82.46 83.42 0.0M
2025-08-27 83.08 83.14 81.82 83.14 0.0M
2025-08-26 82.14 83.36 82.02 83.20 0.0M
2025-08-25 81.86 82.60 81.50 82.44 0.0M
2025-08-22 81.88 81.88 80.48 81.60 0.0M
2025-08-21 79.98 81.78 79.22 81.50 0.0M
2025-08-20 78.72 80.10 78.02 80.00 0.0M
2025-08-19 80.10 80.78 78.12 78.12 0.0M
2025-08-18 81.18 81.78 79.20 79.60 0.0M
2025-08-15 80.70 81.40 79.52 80.68 0.0M
2025-08-14 81.62 81.76 80.22 80.76 0.0M
2025-08-13 82.82 83.48 81.02 81.20 0.0M
2025-08-12 84.12 84.78 82.14 82.34 0.0M
2025-08-11 85.98 86.18 82.90 84.08 0.0M
2025-08-08 85.98 88.24 85.50 86.86 0.0M
2025-08-07 84.42 86.18 84.42 86.18 0.0M
2025-08-06 84.30 84.98 83.52 84.22 0.0M
2025-08-05 82.98 84.98 82.00 84.98 0.0M
2025-08-04 79.98 82.98 79.72 82.98 0.0M
2025-08-01 79.80 80.98 79.22 79.54 0.0M
2025-07-31 80.82 80.98 79.56 79.98 0.0M
2025-07-30 80.62 81.94 79.08 79.54 0.0M
2025-07-29 79.02 80.54 79.02 80.30 0.0M
2025-07-28 80.48 80.70 78.50 79.02 0.0M
2025-07-25 79.62 80.36 79.14 79.96 0.0M
2025-07-24 80.12 80.74 79.00 80.30 0.0M
2025-07-23 81.88 82.48 80.32 80.90 0.0M
2025-07-22 78.06 81.98 77.50 81.46 0.0M
2025-07-21 76.54 78.62 75.48 78.02 0.0M
2025-07-18 76.72 76.98 75.56 75.88 0.0M
2025-07-17 77.68 78.22 76.34 76.98 0.0M
2025-07-16 78.48 78.82 77.42 77.86 0.0M
2025-07-15 79.02 79.20 76.86 78.02 0.0M
2025-07-14 80.00 80.20 78.20 78.50 0.0M
2025-07-11 77.02 78.34 77.00 77.92 0.0M
2025-07-10 75.54 76.74 75.34 76.60 0.0M
2025-07-09 74.00 75.84 73.52 75.60 0.0M
2025-07-08 79.34 79.34 73.20 73.94 0.0M
2025-07-07 76.44 79.10 75.50 79.10 0.0M
2025-07-04 76.64 77.50 76.52 77.40 0.0M
2025-07-03 76.26 76.80 75.02 76.80 0.0M
2025-07-02 76.18 76.78 75.06 75.58 0.0M
2025-07-01 76.58 78.50 75.90 76.40 0.0M
2025-06-30 74.62 76.30 74.10 76.30 0.0M
2025-06-27 77.38 77.38 74.08 74.50 0.0M
2025-06-26 76.38 77.70 76.02 76.30 0.0M
2025-06-25 76.06 77.46 75.76 77.12 0.0M
2025-06-24 77.22 77.72 74.36 76.44 0.0M
2025-06-23 77.22 79.44 77.22 77.96 0.0M
2025-06-20 76.96 79.34 76.74 77.64 0.0M
2025-06-19 79.90 79.90 78.08 78.38 0.0M
2025-06-18 79.26 79.90 79.02 79.40 0.0M
2025-06-17 79.32 80.00 78.66 79.50 0.0M
2025-06-16 79.92 81.00 78.14 79.36 0.0M
2025-06-13 79.50 80.02 78.92 79.42 0.0M
2025-06-12 77.84 78.70 76.44 77.90 0.0M
2025-06-11 77.44 78.80 76.58 77.38 0.0M
2025-06-10 78.02 78.98 76.64 77.08 0.0M
2025-06-09 78.24 78.92 76.78 78.04 0.0M
2025-06-06 80.98 81.48 77.52 77.82 0.0M
2025-06-05 80.82 83.48 79.70 80.08 0.0M
2025-06-04 80.84 81.62 79.12 80.96 0.0M
2025-06-03 79.70 80.60 79.02 80.30 0.0M
2025-06-02 76.88 80.20 76.76 80.08 0.0M
2025-05-30 75.68 76.62 74.20 76.50 0.0M
2025-05-29 76.68 77.28 75.54 76.06 0.0M
2025-05-28 75.28 76.18 75.18 75.88 0.0M
2025-05-27 76.18 76.18 74.70 75.60 0.0M
2025-05-26 76.18 76.98 75.22 76.82 0.0M
2025-05-23 75.30 76.68 75.22 76.16 0.0M
2025-05-22 75.10 76.00 74.30 75.18 0.0M
2025-05-21 73.56 75.52 73.06 75.52 0.0M
2025-05-20 71.58 73.50 70.60 73.50 0.0M
2025-05-19 70.82 71.56 70.42 71.52 0.0M
2025-05-16 70.20 70.30 68.54 70.30 0.0M
2025-05-15 67.96 70.32 66.22 70.32 0.0M
2025-05-14 69.50 69.94 67.48 68.28 0.0M
2025-05-13 71.98 72.30 69.60 70.40 0.0M
2025-05-12 74.94 75.20 71.04 71.30 0.0M
2025-05-09 74.02 76.62 73.50 76.00 0.0M
2025-05-08 75.50 75.92 73.72 73.72 0.0M
2025-05-07 74.78 75.38 74.38 74.72 0.0M
2025-05-06 74.84 75.46 74.00 75.46 0.0M
2025-05-05 71.50 73.80 71.50 73.80 0.0M
2025-05-02 71.52 72.96 70.80 71.46 0.0M
2025-04-30 72.40 73.74 70.66 73.74 0.0M
2025-04-29 72.06 72.20 71.02 71.86 0.0M
2025-04-28 72.00 72.18 70.66 71.24 0.0M
2025-04-25 71.80 72.24 70.40 71.82 0.0M
2025-04-24 71.88 73.28 71.36 72.20 0.0M
2025-04-23 73.22 73.22 69.56 72.00 0.0M
2025-04-22 74.08 76.36 72.76 73.18 0.0M
2025-04-17 74.68 75.80 73.12 73.58 0.0M
2025-04-16 74.10 76.50 73.68 73.94 0.0M
2025-04-15 72.52 73.98 72.52 73.98 0.0M
2025-04-14 71.78 73.48 71.00 72.70 0.0M
2025-04-11 70.22 73.16 69.76 72.44 0.0M
2025-04-10 68.98 70.16 66.92 69.24 0.0M
2025-04-09 63.62 68.70 63.62 68.06 0.0M
2025-04-08 65.22 67.98 63.56 64.24 0.0M
2025-04-07 64.96 67.48 57.00 64.88 0.0M
2025-04-04 70.00 70.36 64.86 65.10 0.0M
2025-04-03 70.46 72.18 65.22 70.92 0.0M
2025-04-02 71.04 71.70 70.30 71.04 0.0M
2025-04-01 72.36 72.36 70.14 70.32 0.0M
2025-03-31 72.02 72.68 69.82 71.68 0.0M
2025-03-28 71.48 71.98 70.40 71.34 0.0M
2025-03-27 70.38 71.34 70.10 70.62 0.0M
2025-03-26 70.74 71.36 69.80 70.34 0.0M
2025-03-25 69.88 70.62 69.38 70.30 0.0M
2025-03-24 69.48 70.22 68.98 68.98 0.0M
2025-03-21 69.40 69.48 68.24 69.26 0.0M
2025-03-20 70.28 70.58 69.12 69.52 0.0M
2025-03-19 69.78 70.28 68.52 70.28 0.0M
2025-03-18 69.62 71.24 68.62 69.36 0.0M
2025-03-17 68.02 70.04 67.76 70.04 0.0M
2025-03-14 67.98 68.88 66.78 67.98 0.0M
2025-03-13 66.00 67.82 65.30 67.12 0.0M
2025-03-12 64.82 65.88 64.62 65.68 0.0M
2025-03-11 64.08 65.50 64.08 65.38 0.0M
2025-03-10 64.62 65.34 63.90 64.68 0.0M
2025-03-07 64.48 66.14 64.18 65.28 0.0M
2025-03-06 65.98 66.00 64.78 64.90 0.0M
2025-03-05 65.88 65.88 64.16 65.48 0.0M
2025-03-04 65.40 66.60 64.76 65.12 0.0M
2025-03-03 66.20 67.48 65.14 65.44 0.0M
2025-02-28 65.20 66.00 64.02 66.00 0.0M
2025-02-27 66.70 67.16 65.12 65.34 0.0M
2025-02-26 65.30 67.28 64.80 66.78 0.0M
2025-02-25 65.40 65.68 64.02 65.54 0.0M
2025-02-24 65.06 66.20 64.82 65.82 0.0M
2025-02-21 66.50 66.98 65.04 65.22 0.0M
2025-02-20 66.54 67.38 65.88 66.38 0.0M
2025-02-19 65.94 66.82 64.88 66.62 0.0M
2025-02-18 64.88 66.06 64.04 66.06 0.0M
2025-02-17 64.62 65.96 64.46 65.18 0.0M
2025-02-14 66.86 67.46 64.16 64.38 0.0M
2025-02-13 66.06 66.56 65.04 66.48 0.0M
2025-02-12 64.82 65.70 63.60 65.60 0.0M
2025-02-11 65.60 65.98 64.44 64.54 0.0M
2025-02-10 64.22 66.24 64.22 65.80 0.0M
2025-02-07 64.48 65.36 64.12 64.16 0.0M
2025-02-06 63.70 64.46 62.58 64.18 0.0M
2025-02-05 62.28 64.18 61.86 63.16 0.0M
2025-02-04 61.68 62.32 61.30 61.80 0.0M
2025-02-03 60.48 61.98 60.02 61.64 0.0M
2025-01-31 60.80 61.42 59.98 59.98 0.0M
2025-01-30 58.04 60.84 58.04 60.64 0.0M
2025-01-29 58.12 58.88 57.62 58.14 0.0M
2025-01-28 56.16 57.88 56.10 57.84 0.0M
2025-01-27 57.08 57.08 55.62 56.18 0.0M
2025-01-24 57.28 57.62 56.88 56.92 0.0M
2025-01-23 56.70 56.74 55.80 56.50 0.0M
2025-01-22 56.96 57.82 56.28 56.68 0.0M
2025-01-21 56.60 57.92 55.98 57.16 0.0M
2025-01-20 56.40 56.62 55.92 56.30 0.0M
2025-01-17 55.56 56.50 55.38 56.34 0.0M
2025-01-16 56.78 57.18 56.18 56.18 0.0M
2025-01-15 55.50 56.34 54.84 56.34 0.0M
2025-01-14 54.42 55.72 54.42 55.26 0.0M
2025-01-13 55.80 56.18 54.42 54.66 0.0M
2025-01-10 57.16 57.50 55.70 55.70 0.0M
2025-01-09 56.48 57.00 55.90 57.00 0.0M
2025-01-08 55.36 56.40 54.90 56.10 0.0M
2025-01-07 54.78 55.96 54.34 54.80 0.0M
2025-01-06 56.18 56.52 54.32 54.42 0.0M
2025-01-03 56.76 56.98 55.80 56.00 0.0M
2025-01-02 54.60 56.88 54.60 56.40 0.0M