22,150€
1,61%
Echtzeit-Aktienkurs WACKER NEUSON SE NA O.N.
Bid:
Ask:
Aktienkurse zur WACKER NEUSON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,03 | 22,13 | 21,73 | 22,03 | 1,03% | 2.123,00 |
| 30.09.2025 | 21,88 | 21,90 | 21,70 | 21,80 | -1,02% | - |
| 29.09.2025 | 22,08 | 22,13 | 21,90 | 22,03 | -2,00% | - |
| 26.09.2025 | 22,53 | 22,53 | 22,48 | 22,48 | -0,99% | - |
| 25.09.2025 | 22,70 | 22,73 | 22,68 | 22,70 | -1,20% | - |
| 24.09.2025 | 23,23 | 23,35 | 22,90 | 22,98 | -4,07% | - |
| 23.09.2025 | 23,83 | 24,00 | 23,80 | 23,95 | -0,10% | - |
| 22.09.2025 | 23,78 | 24,28 | 23,35 | 23,98 | 1,70% | - |
| 19.09.2025 | 23,73 | 23,75 | 23,35 | 23,58 | -0,21% | 320,00 |
| 18.09.2025 | 23,53 | 23,90 | 23,45 | 23,63 | 1,29% | 200,00 |
| 17.09.2025 | 23,53 | 23,70 | 23,25 | 23,33 | -3,22% | 290,00 |
| 16.09.2025 | 24,08 | 24,10 | 24,08 | 24,10 | 0,84% | - |
| 15.09.2025 | 23,88 | 23,93 | 23,88 | 23,90 | -0,31% | - |
| 12.09.2025 | 24,03 | 24,05 | 23,95 | 23,98 | 0,52% | 1,00 |
| 11.09.2025 | 23,88 | 23,90 | 23,85 | 23,85 | 0,00% | - |
| 10.09.2025 | 23,78 | 24,03 | 23,65 | 23,85 | 0,63% | - |
| 09.09.2025 | 23,93 | 24,15 | 23,48 | 23,70 | -0,21% | 1,00 |
| 08.09.2025 | 23,78 | 23,78 | 23,73 | 23,75 | 0,21% | - |
| 05.09.2025 | 23,78 | 24,00 | 23,38 | 23,70 | -0,21% | - |
| 04.09.2025 | 23,63 | 23,88 | 23,43 | 23,75 | 0,21% | 1.199,00 |
| 03.09.2025 | 23,68 | 23,98 | 23,43 | 23,70 | 0,21% | 87,00 |
| 02.09.2025 | 24,28 | 24,28 | 23,50 | 23,65 | -2,67% | 282,00 |
| 01.09.2025 | 25,13 | 25,18 | 24,25 | 24,30 | -3,38% | 85,00 |
| 29.08.2025 | 25,45 | 25,68 | 25,10 | 25,15 | -0,89% | 2.793,00 |
| 28.08.2025 | 25,48 | 25,90 | 25,38 | 25,38 | -0,29% | 302,00 |
| 27.08.2025 | 25,90 | 26,03 | 25,35 | 25,45 | -1,74% | 2.175,00 |
| 26.08.2025 | 25,43 | 25,93 | 24,95 | 25,90 | 1,87% | 63,00 |
| 25.08.2025 | 25,38 | 25,53 | 25,28 | 25,43 | 0,10% | 2.344,00 |
| 22.08.2025 | 25,13 | 25,50 | 25,10 | 25,40 | 0,69% | 204,00 |
| 21.08.2025 | 25,33 | 25,48 | 25,15 | 25,23 | -0,39% | 1.737,00 |
| 20.08.2025 | 24,88 | 25,33 | 24,80 | 25,33 | 1,60% | 681,00 |
| 19.08.2025 | 24,50 | 25,23 | 24,43 | 24,93 | 1,73% | 604,00 |
| 18.08.2025 | 24,33 | 24,63 | 24,18 | 24,50 | 1,14% | 2,00 |
| 15.08.2025 | 23,93 | 24,65 | 23,35 | 24,23 | 1,47% | 777,00 |
| 14.08.2025 | 23,28 | 25,13 | 23,10 | 23,88 | 2,47% | 880,00 |
| 13.08.2025 | 23,13 | 23,48 | 23,05 | 23,30 | 0,98% | 90,00 |
| 12.08.2025 | 23,13 | 23,40 | 22,85 | 23,08 | -0,54% | 750,00 |
| 11.08.2025 | 23,18 | 23,50 | 23,03 | 23,20 | 0,54% | 1.073,00 |
| 08.08.2025 | 23,55 | 23,60 | 22,25 | 23,08 | -1,91% | 102,00 |
| 07.08.2025 | 21,88 | 23,55 | 21,88 | 23,53 | 7,54% | 1.202,00 |
| 06.08.2025 | 22,38 | 22,53 | 21,65 | 21,88 | -2,13% | 440,00 |
| 05.08.2025 | 22,50 | 22,83 | 22,28 | 22,35 | -0,33% | 480,00 |
| 04.08.2025 | 22,75 | 22,88 | 22,35 | 22,43 | -0,99% | 495,00 |
| 01.08.2025 | 23,13 | 23,13 | 22,58 | 22,65 | -0,98% | 1.693,00 |
| 31.07.2025 | 23,70 | 23,73 | 22,80 | 22,88 | -3,07% | 601,00 |
| 30.07.2025 | 22,95 | 23,73 | 22,80 | 23,60 | 2,83% | 2.701,00 |
| 29.07.2025 | 23,18 | 23,43 | 22,55 | 22,95 | -0,76% | - |
| 28.07.2025 | 23,88 | 23,95 | 23,03 | 23,13 | -2,32% | 352,00 |
| 25.07.2025 | 23,53 | 23,70 | 23,08 | 23,68 | 0,53% | 245,00 |
| 24.07.2025 | 23,65 | 23,75 | 23,45 | 23,55 | -0,74% | 1.401,00 |
| 23.07.2025 | 22,68 | 23,83 | 22,65 | 23,73 | 5,44% | 744,00 |
| 22.07.2025 | 22,90 | 23,03 | 22,15 | 22,50 | -1,85% | 1.104,00 |
| 21.07.2025 | 23,28 | 23,98 | 22,85 | 22,93 | -1,40% | 585,00 |
| 18.07.2025 | 23,53 | 23,63 | 22,95 | 23,25 | -1,17% | 249,00 |
| 17.07.2025 | 23,38 | 23,70 | 23,20 | 23,53 | 0,75% | - |
| 16.07.2025 | 23,88 | 23,88 | 23,18 | 23,35 | -2,10% | 300,00 |
| 15.07.2025 | 23,78 | 24,30 | 23,55 | 23,85 | 0,32% | 1.009,00 |
| 14.07.2025 | 24,90 | 25,10 | 23,45 | 23,78 | -4,42% | 5.333,00 |
| 11.07.2025 | 24,88 | 25,05 | 24,53 | 24,88 | -0,20% | 4.807,00 |
| 10.07.2025 | 24,15 | 24,93 | 24,10 | 24,93 | 3,53% | 3.229,00 |
| 09.07.2025 | 23,93 | 24,35 | 23,78 | 24,08 | 0,84% | 2.000,00 |
| 08.07.2025 | 23,68 | 24,00 | 23,60 | 23,88 | 0,74% | 1.133,00 |
| 07.07.2025 | 23,28 | 23,85 | 23,20 | 23,70 | 2,05% | 125,00 |
| 04.07.2025 | 23,53 | 23,55 | 23,18 | 23,23 | -1,17% | 1,00 |
| 03.07.2025 | 23,58 | 24,03 | 23,40 | 23,50 | -0,84% | 301,00 |
| 02.07.2025 | 23,53 | 23,73 | 23,38 | 23,70 | 0,74% | 200,00 |
| 01.07.2025 | 24,13 | 24,25 | 23,43 | 23,53 | -2,39% | - |
| 30.06.2025 | 24,15 | 24,43 | 24,00 | 24,10 | 0,10% | - |
| 27.06.2025 | 23,18 | 24,15 | 23,00 | 24,08 | 4,00% | - |
| 26.06.2025 | 23,28 | 23,55 | 23,08 | 23,15 | -0,32% | - |
| 25.06.2025 | 23,53 | 24,28 | 23,18 | 23,23 | -1,06% | - |
| 24.06.2025 | 23,18 | 23,53 | 22,55 | 23,48 | 2,29% | 1.550,00 |
| 23.06.2025 | 22,38 | 23,18 | 22,30 | 22,95 | 1,55% | - |
| 20.06.2025 | 22,83 | 23,13 | 22,58 | 22,60 | -1,20% | 3.180,00 |
| 19.06.2025 | 22,78 | 23,03 | 22,53 | 22,88 | 0,44% | 1.000,00 |
| 18.06.2025 | 22,63 | 22,98 | 22,60 | 22,78 | 0,77% | 1.370,00 |
| 17.06.2025 | 22,83 | 23,03 | 22,40 | 22,60 | -1,42% | - |
| 16.06.2025 | 22,30 | 23,08 | 22,28 | 22,93 | 2,80% | 2.325,00 |
| 13.06.2025 | 22,33 | 22,60 | 21,38 | 22,30 | -1,65% | 250,00 |
| 12.06.2025 | 22,73 | 22,90 | 22,38 | 22,68 | -0,55% | 1.440,00 |
| 11.06.2025 | 22,85 | 23,08 | 22,75 | 22,80 | -0,22% | 1.921,00 |
| 10.06.2025 | 23,23 | 23,35 | 22,75 | 22,85 | -1,61% | 685,00 |
| 09.06.2025 | 23,35 | 23,43 | 22,98 | 23,23 | -0,85% | 175,00 |
| 06.06.2025 | 23,28 | 23,90 | 22,90 | 23,43 | 0,64% | 429,00 |
| 05.06.2025 | 23,70 | 24,33 | 23,20 | 23,28 | -1,79% | 1.590,00 |
| 04.06.2025 | 22,05 | 24,15 | 21,90 | 23,70 | 7,60% | 2.968,00 |
| 03.06.2025 | 22,48 | 22,48 | 21,85 | 22,03 | -1,67% | 750,00 |
| 02.06.2025 | 22,38 | 22,58 | 22,05 | 22,40 | -0,11% | 1.041,00 |
| 30.05.2025 | 22,53 | 23,00 | 22,28 | 22,43 | -0,44% | 420,00 |
| 29.05.2025 | 22,65 | 23,05 | 22,48 | 22,53 | -0,44% | 1.535,00 |
| 28.05.2025 | 22,73 | 22,85 | 22,60 | 22,63 | -0,44% | 500,00 |
| 27.05.2025 | 22,58 | 22,88 | 22,43 | 22,73 | 0,78% | 300,00 |
| 26.05.2025 | 22,75 | 23,13 | 22,45 | 22,55 | -1,10% | 2.555,00 |
| 23.05.2025 | 23,28 | 23,65 | 22,55 | 22,80 | -2,25% | 620,00 |
| 22.05.2025 | 23,53 | 23,78 | 23,05 | 23,33 | -1,06% | 310,00 |
| 21.05.2025 | 23,78 | 23,83 | 23,48 | 23,58 | -1,05% | 370,00 |
| 20.05.2025 | 23,85 | 23,95 | 23,58 | 23,83 | -0,21% | 1.155,00 |
| 19.05.2025 | 23,63 | 23,90 | 23,35 | 23,88 | 0,63% | 100,00 |
| 16.05.2025 | 23,13 | 23,80 | 22,85 | 23,73 | 2,37% | 1.750,00 |
| 15.05.2025 | 23,53 | 23,60 | 23,00 | 23,18 | -1,38% | 650,00 |