22,675€
1,80%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 22,30 | 22,40 | 22,25 | 22,30 | 0,11% | - |
| 02.09.2026 | 22,28 | 22,60 | 22,13 | 22,28 | -1,11% | 39.644,00 |
| 01.09.2026 | 22,78 | 22,93 | 22,25 | 22,53 | -1,10% | 2.850,00 |
| 31.08.2026 | 23,00 | 23,05 | 22,70 | 22,78 | -1,51% | 2.911,00 |
| 28.08.2026 | 22,98 | 23,40 | 22,60 | 23,13 | 0,98% | 4.178,00 |
| 27.08.2026 | 22,60 | 23,00 | 22,60 | 22,90 | 1,33% | 9.146,00 |
| 26.08.2026 | 21,80 | 22,85 | 21,80 | 22,60 | 3,43% | 6.044,00 |
| 25.08.2026 | 21,28 | 21,90 | 21,25 | 21,85 | 2,70% | 7.154,00 |
| 24.08.2026 | 21,10 | 21,48 | 20,88 | 21,28 | 1,43% | 6.257,00 |
| 21.08.2026 | 20,80 | 21,23 | 20,75 | 20,98 | 1,21% | 1.062,00 |
| 20.08.2026 | 20,73 | 20,98 | 20,73 | 20,73 | -0,60% | 120,00 |
| 19.08.2026 | 20,53 | 20,95 | 20,40 | 20,85 | 10,26% | 1.724,00 |
| 05.05.2026 | 18,77 | 18,98 | 18,77 | 18,91 | 0,59% | 4.993,00 |
| 04.05.2026 | 19,32 | 19,34 | 18,69 | 18,80 | -2,03% | 12.045,00 |
| 30.04.2026 | 19,01 | 19,20 | 18,85 | 19,19 | 1,05% | 1.476,00 |
| 29.04.2026 | 19,22 | 19,35 | 18,96 | 18,99 | -0,94% | 2.467,00 |
| 28.04.2026 | 19,25 | 19,33 | 19,02 | 19,17 | -0,05% | 3.171,00 |
| 27.04.2026 | 19,63 | 19,71 | 19,15 | 19,18 | -2,09% | 1.432,00 |
| 24.04.2026 | 19,82 | 19,87 | 19,42 | 19,59 | -0,86% | 3.121,00 |
| 23.04.2026 | 19,87 | 19,94 | 19,54 | 19,76 | -0,88% | 5.489,00 |
| 22.04.2026 | 20,25 | 20,38 | 19,89 | 19,94 | -0,82% | 1.996,00 |
| 21.04.2026 | 20,20 | 20,53 | 20,09 | 20,10 | -0,25% | 1.753,00 |
| 20.04.2026 | 20,25 | 20,35 | 19,92 | 20,15 | -1,83% | 4.090,00 |
| 17.04.2026 | 19,52 | 20,58 | 19,52 | 20,53 | 5,31% | 8.754,00 |
| 16.04.2026 | 19,73 | 19,73 | 19,29 | 19,49 | -0,10% | 4.005,00 |
| 15.04.2026 | 19,92 | 20,05 | 19,43 | 19,51 | -2,30% | 16.051,00 |
| 14.04.2026 | 19,73 | 20,00 | 19,50 | 19,97 | 1,06% | 3.525,00 |
| 13.04.2026 | 19,61 | 19,77 | 19,30 | 19,76 | -0,05% | 2.117,00 |
| 10.04.2026 | 19,49 | 20,13 | 19,33 | 19,77 | 1,44% | 5.176,00 |
| 09.04.2026 | 19,26 | 19,57 | 19,04 | 19,49 | 0,88% | 14.021,00 |
| 08.04.2026 | 19,41 | 19,61 | 18,35 | 19,32 | 2,49% | 5.684,00 |
| 07.04.2026 | 19,07 | 19,47 | 18,71 | 18,85 | -1,41% | 14.134,00 |
| 02.04.2026 | 18,61 | 19,14 | 18,53 | 19,12 | 0,42% | 3.203,00 |
| 01.04.2026 | 18,33 | 19,24 | 18,33 | 19,04 | 3,99% | 2.974,00 |
| 31.03.2026 | 17,88 | 18,31 | 17,69 | 18,31 | 3,50% | 2.893,00 |
| 30.03.2026 | 17,47 | 17,78 | 17,12 | 17,69 | 1,26% | 2.560,00 |
| 27.03.2026 | 17,37 | 17,74 | 17,21 | 17,47 | 0,40% | 2.519,00 |
| 26.03.2026 | 17,56 | 17,92 | 17,07 | 17,40 | -2,30% | 9.256,00 |
| 25.03.2026 | 17,75 | 18,02 | 17,65 | 17,81 | -0,67% | 1.938,00 |
| 24.03.2026 | 17,65 | 17,96 | 17,35 | 17,93 | 0,90% | 5.262,00 |
| 23.03.2026 | 17,13 | 17,86 | 16,63 | 17,77 | 2,84% | 10.591,00 |
| 20.03.2026 | 17,79 | 17,96 | 17,20 | 17,28 | -3,14% | 5.488,00 |
| 19.03.2026 | 18,27 | 18,34 | 17,60 | 17,84 | -1,92% | 7.985,00 |
| 18.03.2026 | 18,81 | 18,89 | 18,18 | 18,19 | -2,36% | 6.871,00 |
| 17.03.2026 | 18,44 | 18,69 | 18,27 | 18,63 | 0,54% | 9.433,00 |
| 16.03.2026 | 18,74 | 18,81 | 18,34 | 18,53 | -0,27% | 11.049,00 |
| 13.03.2026 | 19,27 | 19,32 | 18,58 | 18,58 | -3,63% | 4.955,00 |
| 12.03.2026 | 19,13 | 19,43 | 18,98 | 19,28 | 0,10% | 876,00 |
| 11.03.2026 | 19,73 | 19,75 | 19,06 | 19,26 | -1,78% | 1.710,00 |
| 10.03.2026 | 19,51 | 19,95 | 19,48 | 19,61 | 0,15% | 2.212,00 |
| 09.03.2026 | 18,59 | 19,66 | 18,30 | 19,58 | 2,67% | 2.943,00 |
| 06.03.2026 | 19,03 | 19,17 | 18,57 | 19,07 | 0,63% | 5.597,00 |
| 05.03.2026 | 19,26 | 19,53 | 18,93 | 18,95 | -2,47% | 4.153,00 |
| 04.03.2026 | 19,21 | 19,58 | 19,10 | 19,43 | 0,62% | 5.054,00 |
| 03.03.2026 | 19,82 | 19,83 | 19,01 | 19,31 | -3,14% | 4.600,00 |
| 02.03.2026 | 20,50 | 20,63 | 19,83 | 19,94 | -4,04% | 3.815,00 |
| 27.02.2026 | 20,88 | 20,95 | 20,53 | 20,78 | -0,24% | 3.114,00 |
| 26.02.2026 | 20,90 | 21,03 | 20,50 | 20,83 | -0,83% | 4.443,00 |
| 25.02.2026 | 21,33 | 21,45 | 20,83 | 21,00 | -0,94% | 1.862,00 |
| 24.02.2026 | 21,23 | 21,65 | 21,08 | 21,20 | -0,35% | 1.777,00 |
| 23.02.2026 | 21,25 | 21,73 | 21,10 | 21,28 | -0,23% | 3.411,00 |
| 20.02.2026 | 21,40 | 21,63 | 21,13 | 21,33 | -0,23% | 1.555,00 |
| 19.02.2026 | 21,15 | 21,63 | 21,15 | 21,38 | 0,35% | 1.765,00 |
| 18.02.2026 | 21,35 | 21,58 | 21,18 | 21,30 | 0,00% | 1.842,00 |
| 17.02.2026 | 20,70 | 21,38 | 20,53 | 21,30 | 3,02% | 2.360,00 |
| 16.02.2026 | 20,40 | 20,90 | 20,38 | 20,68 | 1,60% | 3.350,00 |
| 13.02.2026 | 20,45 | 20,55 | 20,15 | 20,35 | -0,49% | 4.241,00 |
| 12.02.2026 | 21,90 | 22,00 | 20,40 | 20,45 | -6,51% | 8.658,00 |
| 11.02.2026 | 22,25 | 22,38 | 21,83 | 21,88 | -1,69% | 3.969,00 |
| 10.02.2026 | 21,98 | 22,35 | 21,90 | 22,25 | 0,34% | 9.981,00 |
| 09.02.2026 | 21,93 | 22,23 | 21,83 | 22,18 | 1,14% | 4.324,00 |
| 06.02.2026 | 21,65 | 22,13 | 21,53 | 21,93 | 1,50% | 6.149,00 |
| 05.02.2026 | 21,80 | 22,08 | 21,45 | 21,60 | -0,69% | 2.362,00 |
| 04.02.2026 | 20,60 | 22,13 | 20,58 | 21,75 | 5,97% | 12.874,00 |
| 03.02.2026 | 19,72 | 20,63 | 19,64 | 20,53 | 4,51% | 2.134,00 |
| 02.02.2026 | 19,18 | 19,65 | 19,11 | 19,64 | 1,76% | 4.460,00 |
| 30.01.2026 | 19,49 | 19,69 | 19,30 | 19,30 | -1,78% | 3.463,00 |
| 29.01.2026 | 20,15 | 20,23 | 19,54 | 19,65 | -2,36% | 4.030,00 |
| 28.01.2026 | 20,04 | 20,85 | 19,99 | 20,13 | 0,65% | 3.138,00 |
| 27.01.2026 | 19,49 | 20,30 | 19,44 | 20,00 | 3,07% | 7.424,00 |
| 26.01.2026 | 18,63 | 19,54 | 18,47 | 19,40 | 4,36% | 14.022,00 |
| 23.01.2026 | 19,45 | 19,73 | 18,34 | 18,59 | -5,20% | 40.734,00 |
| 22.01.2026 | 23,10 | 23,88 | 19,37 | 19,61 | -15,02% | 5.340,00 |
| 21.01.2026 | 23,13 | 23,33 | 22,75 | 23,08 | 0,22% | 5.302,00 |
| 20.01.2026 | 23,43 | 23,50 | 22,75 | 23,03 | -1,71% | 2.902,00 |
| 19.01.2026 | 22,78 | 23,48 | 22,75 | 23,43 | -1,68% | 4.024,00 |
| 16.01.2026 | 23,88 | 24,45 | 23,73 | 23,83 | -0,10% | 1.364,00 |
| 15.01.2026 | 24,20 | 24,20 | 23,68 | 23,85 | -1,14% | 2.407,00 |
| 14.01.2026 | 24,53 | 24,58 | 24,00 | 24,13 | -1,43% | 1.856,00 |
| 13.01.2026 | 24,95 | 25,05 | 24,43 | 24,48 | -2,00% | 842,00 |
| 12.01.2026 | 24,93 | 25,40 | 24,70 | 24,98 | 0,20% | 5.110,00 |
| 09.01.2026 | 24,95 | 25,25 | 24,43 | 24,93 | -0,10% | 4.098,00 |
| 08.01.2026 | 25,00 | 25,08 | 24,38 | 24,95 | 0,10% | 3.574,00 |
| 07.01.2026 | 24,95 | 25,20 | 24,68 | 24,93 | -0,40% | 1.348,00 |
| 06.01.2026 | 24,93 | 25,15 | 24,48 | 25,03 | 0,70% | 2.622,00 |
| 05.01.2026 | 25,00 | 25,08 | 24,58 | 24,85 | -0,50% | 1.876,00 |
| 02.01.2026 | 24,55 | 24,98 | 24,53 | 24,98 | 0,91% | 1.776,00 |
| 30.12.2025 | 24,48 | 24,83 | 24,45 | 24,75 | 1,12% | 300,00 |
| 29.12.2025 | 24,43 | 24,63 | 24,15 | 24,48 | 0,62% | 4.321,00 |
| 23.12.2025 | 24,43 | 24,48 | 24,03 | 24,33 | 0,00% | 2.923,00 |