23,275€
-1,06%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |