23,350€
0,32%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 23,35 | 23,70 | 22,80 | 23,50 | 0,53% | 665,00 |
| 13.05.2025 | 23,73 | 23,90 | 23,23 | 23,38 | -1,89% | 790,00 |
| 12.05.2025 | 23,78 | 24,43 | 23,70 | 23,83 | 0,11% | 895,00 |
| 09.05.2025 | 23,38 | 24,03 | 23,35 | 23,80 | 1,82% | 690,00 |
| 08.05.2025 | 23,78 | 23,85 | 21,18 | 23,38 | -1,68% | 1.712,00 |
| 07.05.2025 | 23,88 | 24,15 | 23,60 | 23,78 | -0,73% | 100,00 |
| 06.05.2025 | 24,18 | 24,33 | 23,68 | 23,95 | -0,83% | 1.217,00 |
| 05.05.2025 | 24,03 | 24,48 | 23,93 | 24,15 | 0,52% | 1.032,00 |
| 02.05.2025 | 23,68 | 24,23 | 23,53 | 24,03 | 1,26% | 1.547,00 |
| 30.04.2025 | 23,28 | 23,85 | 23,23 | 23,73 | 1,50% | 1.078,00 |
| 29.04.2025 | 23,48 | 23,78 | 23,25 | 23,38 | -0,32% | 1.122,00 |
| 28.04.2025 | 23,43 | 23,73 | 23,20 | 23,45 | 0,00% | 2.999,00 |
| 25.04.2025 | 22,90 | 23,60 | 22,83 | 23,45 | 2,63% | 5.421,00 |
| 24.04.2025 | 22,48 | 22,93 | 22,48 | 22,85 | 1,67% | 167,00 |
| 23.04.2025 | 22,08 | 23,10 | 22,05 | 22,48 | 1,81% | 1.795,00 |
| 22.04.2025 | 21,83 | 22,13 | 21,55 | 22,08 | 1,15% | 4.398,00 |
| 17.04.2025 | 22,18 | 22,18 | 21,65 | 21,83 | -0,80% | 635,00 |
| 16.04.2025 | 21,63 | 22,10 | 21,43 | 22,00 | 1,15% | 540,00 |
| 15.04.2025 | 21,40 | 22,13 | 21,23 | 21,75 | 1,64% | 1.597,00 |
| 14.04.2025 | 21,23 | 21,65 | 20,85 | 21,40 | 1,06% | 2.010,00 |
| 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 |