19,250€
-4,23%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19,62 | 19,70 | 19,44 | 19,64 | -2,29% | - |
| 29.01.2026 | 20,15 | 20,15 | 20,05 | 20,10 | 0,25% | - |
| 28.01.2026 | 20,10 | 20,10 | 20,03 | 20,05 | 1,78% | - |
| 27.01.2026 | 19,49 | 19,85 | 19,44 | 19,70 | 1,39% | 3.580,00 |
| 26.01.2026 | 18,54 | 19,54 | 18,44 | 19,43 | 3,96% | 16.053,00 |
| 23.01.2026 | 19,55 | 19,74 | 18,33 | 18,69 | -3,91% | 67.572,00 |
| 22.01.2026 | 23,20 | 24,00 | 19,34 | 19,45 | -16,70% | 9.703,00 |
| 21.01.2026 | 23,00 | 23,38 | 22,75 | 23,35 | 0,21% | 1.067,00 |
| 20.01.2026 | 23,48 | 23,48 | 23,25 | 23,30 | -0,75% | - |
| 19.01.2026 | 23,80 | 23,80 | 22,50 | 23,48 | -2,19% | 4.679,00 |
| 16.01.2026 | 23,80 | 24,45 | 23,73 | 24,00 | -0,21% | 329,00 |
| 15.01.2026 | 24,10 | 24,15 | 24,05 | 24,05 | -0,52% | - |
| 14.01.2026 | 24,40 | 24,50 | 24,05 | 24,18 | -1,23% | 1.150,00 |
| 13.01.2026 | 24,95 | 25,05 | 24,45 | 24,48 | -1,61% | 900,00 |
| 12.01.2026 | 24,95 | 24,95 | 24,80 | 24,88 | -0,40% | - |
| 09.01.2026 | 24,93 | 25,00 | 24,90 | 24,98 | 0,40% | - |
| 08.01.2026 | 24,88 | 24,95 | 24,38 | 24,88 | 0,00% | 1.602,00 |
| 07.01.2026 | 24,95 | 25,18 | 24,68 | 24,88 | 1,32% | 1.101,00 |
| 06.01.2026 | 24,78 | 24,83 | 24,38 | 24,55 | -1,60% | 500,00 |
| 05.01.2026 | 24,98 | 25,00 | 24,90 | 24,95 | 1,84% | 435,00 |
| 02.01.2026 | 24,80 | 24,80 | 24,50 | 24,50 | 0,20% | - |
| 30.12.2025 | 24,45 | 24,50 | 24,38 | 24,45 | -0,10% | - |
| 29.12.2025 | 24,33 | 24,58 | 24,20 | 24,48 | 0,82% | 109,00 |
| 23.12.2025 | 24,40 | 24,45 | 24,03 | 24,28 | -1,12% | 2.050,00 |
| 22.12.2025 | 24,50 | 24,55 | 24,48 | 24,55 | -0,51% | - |
| 19.12.2025 | 24,48 | 24,68 | 24,38 | 24,68 | 1,65% | - |
| 18.12.2025 | 24,40 | 24,43 | 24,25 | 24,28 | -0,82% | 300,00 |
| 17.12.2025 | 24,45 | 24,50 | 24,45 | 24,48 | -0,31% | - |
| 16.12.2025 | 24,75 | 24,80 | 24,53 | 24,55 | -1,01% | - |
| 15.12.2025 | 24,75 | 24,90 | 24,75 | 24,80 | 0,00% | 50,00 |
| 12.12.2025 | 24,70 | 24,83 | 24,70 | 24,80 | 2,16% | - |
| 11.12.2025 | 24,30 | 24,43 | 24,08 | 24,28 | 1,15% | 250,00 |
| 10.12.2025 | 24,00 | 24,03 | 24,00 | 24,00 | 0,00% | - |
| 09.12.2025 | 25,08 | 25,55 | 23,80 | 24,00 | -4,86% | 300,00 |
| 08.12.2025 | 25,23 | 25,23 | 25,18 | 25,23 | 2,44% | - |
| 05.12.2025 | 24,53 | 24,63 | 24,43 | 24,63 | 0,61% | - |
| 04.12.2025 | 25,58 | 25,80 | 24,30 | 24,48 | -4,67% | 6.922,00 |
| 03.12.2025 | 23,83 | 26,03 | 23,83 | 25,68 | 7,54% | 15.203,00 |
| 02.12.2025 | 18,97 | 24,38 | 18,83 | 23,88 | 25,66% | 32.909,00 |
| 01.12.2025 | 19,00 | 19,02 | 18,71 | 19,00 | -0,31% | 699,00 |
| 28.11.2025 | 19,05 | 19,08 | 18,77 | 19,06 | -0,05% | 2.487,00 |
| 27.11.2025 | 19,07 | 19,17 | 18,72 | 19,07 | -1,65% | 1.987,00 |
| 26.11.2025 | 19,17 | 19,66 | 18,64 | 19,39 | 2,48% | 3.280,00 |
| 25.11.2025 | 19,50 | 19,50 | 18,31 | 18,92 | -2,92% | 9.752,00 |
| 24.11.2025 | 17,98 | 19,64 | 17,92 | 19,49 | 10,05% | 3.532,00 |
| 21.11.2025 | 17,63 | 17,75 | 17,63 | 17,71 | 0,00% | - |
| 20.11.2025 | 18,16 | 18,27 | 17,70 | 17,71 | -2,10% | 1.050,00 |
| 19.11.2025 | 17,78 | 18,20 | 17,78 | 18,09 | 1,40% | - |
| 18.11.2025 | 17,76 | 17,98 | 17,64 | 17,84 | -0,28% | 30,00 |
| 17.11.2025 | 17,99 | 18,11 | 17,82 | 17,89 | 0,28% | - |
| 14.11.2025 | 18,24 | 18,29 | 17,82 | 17,84 | -2,09% | 100,00 |
| 13.11.2025 | 18,57 | 19,34 | 17,60 | 18,22 | -0,44% | 1.795,00 |
| 12.11.2025 | 18,27 | 18,49 | 18,08 | 18,30 | 0,66% | 400,00 |
| 11.11.2025 | 18,15 | 18,18 | 17,94 | 18,18 | 0,06% | 2,00 |
| 10.11.2025 | 18,10 | 18,19 | 18,10 | 18,17 | 1,28% | - |
| 07.11.2025 | 18,04 | 18,28 | 17,82 | 17,94 | -2,02% | 531,00 |
| 06.11.2025 | 18,34 | 18,35 | 18,11 | 18,31 | -0,33% | 837,00 |
| 05.11.2025 | 18,39 | 18,46 | 18,23 | 18,37 | -1,50% | 16,00 |
| 04.11.2025 | 18,75 | 18,75 | 18,65 | 18,65 | -0,90% | - |
| 03.11.2025 | 18,83 | 19,02 | 18,75 | 18,82 | -0,05% | - |
| 31.10.2025 | 18,94 | 18,99 | 18,79 | 18,83 | -1,00% | - |
| 30.10.2025 | 19,14 | 19,21 | 18,81 | 19,02 | -0,68% | - |
| 29.10.2025 | 19,01 | 19,22 | 18,90 | 19,15 | 0,58% | 2.231,00 |
| 28.10.2025 | 19,15 | 19,17 | 18,94 | 19,04 | -0,57% | 330,00 |
| 27.10.2025 | 19,58 | 19,68 | 19,11 | 19,15 | -0,88% | 261,00 |
| 24.10.2025 | 19,38 | 19,61 | 19,14 | 19,32 | 1,68% | 11,00 |
| 23.10.2025 | 19,04 | 19,09 | 18,98 | 19,00 | 0,05% | - |
| 22.10.2025 | 18,84 | 19,05 | 18,73 | 18,99 | 0,48% | 1.956,00 |
| 21.10.2025 | 19,01 | 19,10 | 18,86 | 18,90 | -0,53% | 1,00 |
| 20.10.2025 | 18,56 | 19,15 | 18,56 | 19,00 | 4,80% | 8.028,00 |
| 17.10.2025 | 18,49 | 18,49 | 18,02 | 18,13 | -2,00% | 1.702,00 |
| 16.10.2025 | 18,67 | 18,76 | 18,39 | 18,50 | -2,89% | 1.559,00 |
| 15.10.2025 | 19,01 | 19,27 | 18,98 | 19,05 | 0,58% | 2.274,00 |
| 14.10.2025 | 19,46 | 19,48 | 18,40 | 18,94 | -9,81% | 1.530,00 |
| 13.10.2025 | 20,88 | 21,00 | 20,83 | 21,00 | 0,24% | - |
| 10.10.2025 | 21,53 | 21,60 | 20,78 | 20,95 | -2,10% | 536,00 |
| 09.10.2025 | 21,38 | 21,40 | 21,35 | 21,40 | -0,23% | - |
| 08.10.2025 | 21,43 | 21,45 | 21,43 | 21,45 | -0,69% | - |
| 07.10.2025 | 21,63 | 21,65 | 21,58 | 21,60 | -0,69% | - |
| 06.10.2025 | 21,95 | 21,95 | 21,75 | 21,75 | -1,58% | 5,00 |
| 03.10.2025 | 22,08 | 22,10 | 22,08 | 22,10 | -0,79% | - |
| 02.10.2025 | 22,18 | 22,28 | 22,18 | 22,28 | 1,14% | - |
| 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% | - |