21,225€
5,20%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,20 | 21,53 | 20,18 | 21,18 | 4,96% | 2.200,00 |
| 10.04.2025 | 21,33 | 21,65 | 19,42 | 20,18 | -5,39% | 3.812,00 |
| 09.04.2025 | 18,63 | 21,38 | 18,50 | 21,33 | 14,22% | 1.580,00 |
| 08.04.2025 | 19,30 | 20,02 | 17,80 | 18,67 | -3,31% | 202,00 |
| 07.04.2025 | 18,72 | 19,83 | 16,42 | 19,31 | 2,77% | 3.817,00 |
| 04.04.2025 | 20,98 | 21,00 | 18,75 | 18,79 | -10,42% | 4.657,00 |
| 03.04.2025 | 20,58 | 21,33 | 20,17 | 20,98 | 0,00% | 2.457,00 |
| 02.04.2025 | 21,20 | 21,75 | 20,65 | 20,98 | -1,41% | 584,00 |
| 01.04.2025 | 20,60 | 21,48 | 20,55 | 21,28 | 3,53% | 1.630,00 |
| 31.03.2025 | 21,38 | 21,38 | 20,45 | 20,55 | -3,97% | 1.960,00 |
| 28.03.2025 | 22,13 | 22,38 | 21,30 | 21,40 | -3,17% | 658,00 |
| 27.03.2025 | 20,78 | 22,30 | 20,75 | 22,10 | 6,00% | 3.578,00 |
| 26.03.2025 | 19,38 | 21,75 | 19,36 | 20,85 | 6,87% | 11.545,00 |
| 25.03.2025 | 21,53 | 21,83 | 19,34 | 19,51 | -9,88% | 3.678,00 |
| 24.03.2025 | 21,85 | 22,33 | 21,48 | 21,65 | -0,92% | 2.480,00 |
| 21.03.2025 | 21,78 | 22,23 | 21,45 | 21,85 | 0,34% | 2.735,00 |
| 20.03.2025 | 22,28 | 22,45 | 21,25 | 21,78 | -2,35% | 6.804,00 |
| 19.03.2025 | 22,05 | 22,65 | 21,65 | 22,30 | 1,48% | 8.869,00 |
| 18.03.2025 | 20,40 | 22,03 | 20,40 | 21,98 | 7,46% | 6.027,00 |
| 17.03.2025 | 19,68 | 20,73 | 19,58 | 20,45 | 3,70% | 18.120,00 |
| 14.03.2025 | 18,44 | 19,80 | 18,23 | 19,72 | 7,06% | 5.637,00 |
| 13.03.2025 | 18,81 | 18,89 | 18,18 | 18,42 | -2,18% | 524,00 |
| 12.03.2025 | 18,90 | 18,90 | 18,58 | 18,83 | 0,11% | 587,00 |
| 11.03.2025 | 18,65 | 19,02 | 18,40 | 18,81 | 1,02% | 4.216,00 |
| 10.03.2025 | 18,94 | 19,23 | 18,52 | 18,62 | -1,69% | 3.200,00 |
| 07.03.2025 | 18,83 | 19,14 | 18,68 | 18,94 | 0,58% | 2.024,00 |
| 06.03.2025 | 18,56 | 19,48 | 18,54 | 18,83 | 1,51% | 4.040,00 |
| 05.03.2025 | 17,26 | 18,70 | 17,26 | 18,55 | 7,54% | 9.015,00 |
| 04.03.2025 | 17,47 | 17,60 | 16,54 | 17,25 | -1,26% | 1.953,00 |
| 03.03.2025 | 17,26 | 17,86 | 17,26 | 17,47 | 1,57% | 1.543,00 |
| 28.02.2025 | 17,20 | 17,35 | 17,04 | 17,20 | -0,58% | 150,00 |
| 27.02.2025 | 17,61 | 17,69 | 17,28 | 17,30 | -1,70% | 850,00 |
| 26.02.2025 | 17,56 | 17,72 | 17,32 | 17,60 | 0,17% | 419,00 |
| 25.02.2025 | 17,20 | 17,58 | 17,20 | 17,57 | 2,09% | - |
| 24.02.2025 | 17,38 | 17,48 | 17,16 | 17,21 | 0,23% | 1.500,00 |
| 21.02.2025 | 17,09 | 17,51 | 17,09 | 17,17 | 0,53% | 750,00 |
| 20.02.2025 | 17,07 | 17,45 | 17,07 | 17,08 | 0,06% | 500,00 |
| 19.02.2025 | 17,62 | 17,75 | 17,03 | 17,07 | -3,07% | 2.405,00 |
| 18.02.2025 | 17,64 | 17,79 | 17,35 | 17,61 | -0,23% | 405,00 |
| 17.02.2025 | 17,51 | 17,75 | 17,45 | 17,65 | 0,74% | 1.509,00 |
| 14.02.2025 | 17,59 | 17,78 | 17,37 | 17,52 | -0,34% | 686,00 |
| 13.02.2025 | 17,15 | 17,81 | 17,15 | 17,58 | 2,57% | 1.471,00 |
| 12.02.2025 | 17,02 | 17,37 | 16,94 | 17,14 | 0,76% | 2.500,00 |
| 11.02.2025 | 16,94 | 17,09 | 16,89 | 17,01 | 0,41% | 280,00 |
| 10.02.2025 | 16,12 | 17,04 | 16,12 | 16,94 | 5,09% | 1.428,00 |
| 07.02.2025 | 16,22 | 16,34 | 16,06 | 16,12 | -0,62% | 200,00 |
| 06.02.2025 | 15,92 | 16,31 | 15,87 | 16,22 | 1,82% | 1.000,00 |
| 05.02.2025 | 16,08 | 16,09 | 15,67 | 15,93 | -0,93% | 704,00 |
| 04.02.2025 | 16,10 | 16,18 | 15,68 | 16,08 | -0,19% | 2.092,00 |
| 03.02.2025 | 16,16 | 16,16 | 15,82 | 16,11 | -1,29% | 2.230,00 |
| 31.01.2025 | 16,22 | 16,41 | 16,22 | 16,32 | 0,62% | - |
| 30.01.2025 | 16,34 | 16,56 | 16,20 | 16,22 | -0,61% | 484,00 |
| 29.01.2025 | 16,31 | 16,37 | 16,16 | 16,32 | 0,12% | 1.315,00 |
| 28.01.2025 | 16,27 | 16,41 | 16,09 | 16,30 | 0,06% | 4.450,00 |
| 27.01.2025 | 15,87 | 16,29 | 15,63 | 16,29 | 2,45% | 3.372,00 |
| 24.01.2025 | 15,58 | 15,92 | 15,49 | 15,90 | 2,05% | 1.514,00 |
| 23.01.2025 | 15,52 | 15,67 | 15,44 | 15,58 | 0,39% | 910,00 |
| 22.01.2025 | 15,74 | 15,83 | 15,46 | 15,52 | -1,40% | 2.031,00 |
| 21.01.2025 | 14,81 | 15,77 | 14,79 | 15,74 | 6,14% | 2.600,00 |
| 20.01.2025 | 14,73 | 14,89 | 14,59 | 14,83 | 0,75% | 740,00 |
| 17.01.2025 | 14,59 | 14,78 | 14,56 | 14,72 | 0,89% | 170,00 |
| 16.01.2025 | 14,69 | 14,92 | 14,46 | 14,59 | -1,22% | 235,00 |
| 15.01.2025 | 14,90 | 14,90 | 14,41 | 14,77 | -0,87% | 843,00 |
| 14.01.2025 | 14,68 | 14,91 | 14,48 | 14,90 | 1,43% | 1.452,00 |
| 13.01.2025 | 14,52 | 14,69 | 14,32 | 14,69 | 1,17% | 235,00 |
| 10.01.2025 | 14,74 | 14,81 | 14,46 | 14,52 | -1,49% | 600,00 |
| 09.01.2025 | 14,81 | 14,82 | 14,67 | 14,74 | -0,54% | 710,00 |
| 08.01.2025 | 15,05 | 15,08 | 14,72 | 14,82 | -1,66% | 700,00 |
| 07.01.2025 | 14,92 | 15,18 | 14,83 | 15,07 | 1,01% | 679,00 |
| 06.01.2025 | 14,72 | 15,23 | 14,66 | 14,92 | 1,36% | 1.763,00 |
| 03.01.2025 | 14,72 | 14,90 | 14,68 | 14,72 | -0,07% | - |
| 02.01.2025 | 14,69 | 14,91 | 14,60 | 14,73 | 0,41% | 84,00 |
| 30.12.2024 | 14,72 | 14,74 | 14,51 | 14,67 | -0,27% | 273,00 |
| 27.12.2024 | 14,28 | 14,75 | 14,24 | 14,71 | 3,01% | 1.542,00 |
| 23.12.2024 | 13,91 | 14,29 | 13,84 | 14,28 | 2,66% | 550,00 |
| 20.12.2024 | 14,02 | 14,18 | 13,76 | 13,91 | -0,93% | 710,00 |
| 19.12.2024 | 14,20 | 14,23 | 13,91 | 14,04 | -1,13% | 4.085,00 |
| 18.12.2024 | 14,21 | 14,44 | 14,17 | 14,20 | -0,07% | 781,00 |
| 17.12.2024 | 14,25 | 14,33 | 14,02 | 14,21 | -0,28% | 2.375,00 |
| 16.12.2024 | 14,32 | 14,32 | 13,99 | 14,25 | -0,42% | - |
| 13.12.2024 | 14,40 | 14,55 | 14,22 | 14,31 | -0,62% | 2.860,00 |
| 12.12.2024 | 14,47 | 14,57 | 14,38 | 14,40 | -0,41% | 600,00 |
| 11.12.2024 | 14,17 | 14,48 | 14,06 | 14,46 | 1,90% | 1.050,00 |
| 10.12.2024 | 14,30 | 14,50 | 14,00 | 14,19 | -0,70% | 3.850,00 |
| 09.12.2024 | 13,98 | 14,44 | 13,91 | 14,29 | 2,22% | 3.100,00 |
| 06.12.2024 | 13,85 | 13,99 | 13,79 | 13,98 | 0,94% | 500,00 |
| 05.12.2024 | 13,78 | 13,90 | 13,60 | 13,85 | 0,51% | 850,00 |
| 04.12.2024 | 13,70 | 14,14 | 13,56 | 13,78 | 0,51% | 350,00 |
| 03.12.2024 | 13,67 | 13,84 | 13,58 | 13,71 | 0,29% | 500,00 |
| 02.12.2024 | 13,59 | 13,81 | 13,53 | 13,67 | 0,29% | 335,00 |
| 29.11.2024 | 13,45 | 13,84 | 13,42 | 13,63 | 1,34% | 2.525,00 |
| 28.11.2024 | 13,29 | 13,50 | 13,18 | 13,45 | 1,20% | 600,00 |
| 27.11.2024 | 13,25 | 13,34 | 13,10 | 13,29 | 0,30% | 350,00 |
| 26.11.2024 | 13,48 | 13,55 | 13,17 | 13,25 | -1,71% | - |
| 25.11.2024 | 13,04 | 13,55 | 13,02 | 13,48 | 3,22% | 195,00 |
| 22.11.2024 | 12,82 | 13,08 | 12,53 | 13,06 | 1,87% | 900,00 |
| 21.11.2024 | 12,59 | 12,89 | 12,35 | 12,82 | 1,83% | 1.330,00 |
| 20.11.2024 | 12,76 | 12,80 | 12,50 | 12,59 | -1,18% | 250,00 |
| 19.11.2024 | 13,31 | 13,52 | 12,55 | 12,74 | -4,14% | 1.161,00 |
| 18.11.2024 | 13,10 | 13,36 | 13,05 | 13,29 | 1,45% | 100,00 |