20,750€
-0,60%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 20,93 | 20,95 | 20,90 | 20,90 | 0,12% | - |
| 13.08.2026 | 21,13 | 21,93 | 20,85 | 20,88 | -1,18% | 280,00 |
| 12.08.2026 | 21,03 | 21,13 | 21,00 | 21,13 | -0,71% | - |
| 11.08.2026 | 21,78 | 21,83 | 21,00 | 21,28 | -1,50% | 3.362,00 |
| 10.08.2026 | 22,28 | 22,45 | 21,50 | 21,60 | -3,57% | 200,00 |
| 07.08.2026 | 22,45 | 22,50 | 22,40 | 22,40 | -0,88% | - |
| 06.08.2026 | 22,38 | 22,60 | 22,28 | 22,60 | 0,89% | 57,00 |
| 05.08.2026 | 22,38 | 22,55 | 21,78 | 22,40 | 1,24% | 885,00 |
| 04.08.2026 | 22,15 | 22,25 | 22,10 | 22,13 | 0,91% | - |
| 03.08.2026 | 21,73 | 21,95 | 21,70 | 21,93 | 1,15% | 150,00 |
| 31.07.2026 | 22,53 | 22,70 | 21,65 | 21,68 | -2,80% | 195,00 |
| 30.07.2026 | 22,28 | 22,30 | 22,25 | 22,30 | -0,11% | - |
| 29.07.2026 | 22,65 | 22,68 | 22,10 | 22,33 | 0,11% | 734,00 |
| 28.07.2026 | 22,05 | 22,53 | 21,85 | 22,30 | -0,56% | 245,00 |
| 27.07.2026 | 21,93 | 22,45 | 21,93 | 22,43 | 2,40% | 3.085,00 |
| 24.07.2026 | 21,80 | 22,08 | 21,75 | 21,90 | 0,34% | 84,00 |
| 23.07.2026 | 21,35 | 21,95 | 21,15 | 21,83 | 2,34% | 3.660,00 |
| 22.07.2026 | 20,55 | 21,35 | 20,45 | 21,33 | 5,83% | 138,00 |
| 21.07.2026 | 20,25 | 20,45 | 20,06 | 20,15 | -1,59% | 1.551,00 |
| 20.07.2026 | 20,88 | 21,30 | 20,43 | 20,48 | 4,57% | 954,00 |
| 17.07.2026 | 19,72 | 19,72 | 19,54 | 19,58 | -0,36% | - |
| 16.07.2026 | 19,54 | 19,73 | 19,49 | 19,65 | 2,13% | 1.051,00 |
| 15.07.2026 | 19,28 | 19,37 | 19,11 | 19,24 | -0,31% | - |
| 14.07.2026 | 19,04 | 19,53 | 18,87 | 19,30 | 0,63% | 604,00 |
| 13.07.2026 | 19,02 | 19,31 | 18,91 | 19,18 | 1,37% | - |
| 10.07.2026 | 19,12 | 19,43 | 18,91 | 18,92 | -0,89% | 1,00 |
| 09.07.2026 | 18,95 | 19,09 | 18,93 | 19,09 | 0,79% | - |
| 08.07.2026 | 19,50 | 19,51 | 18,76 | 18,94 | -4,00% | - |
| 07.07.2026 | 19,78 | 19,78 | 19,65 | 19,73 | -1,15% | - |
| 06.07.2026 | 19,66 | 20,05 | 19,61 | 19,96 | 1,53% | 1.000,00 |
| 03.07.2026 | 19,40 | 19,89 | 19,37 | 19,66 | 2,29% | 1.275,00 |
| 02.07.2026 | 18,92 | 19,39 | 18,80 | 19,22 | 2,51% | 1.000,00 |
| 01.07.2026 | 18,67 | 18,93 | 18,61 | 18,75 | -0,05% | 181,00 |
| 30.06.2026 | 18,64 | 18,80 | 18,24 | 18,76 | 2,01% | 484,00 |
| 29.06.2026 | 18,68 | 18,76 | 18,34 | 18,39 | -1,39% | 670,00 |
| 26.06.2026 | 18,94 | 18,94 | 18,62 | 18,65 | -1,11% | 755,00 |
| 25.06.2026 | 18,88 | 19,06 | 18,77 | 18,86 | -1,00% | - |
| 24.06.2026 | 19,06 | 19,08 | 19,05 | 19,05 | 0,26% | - |
| 23.06.2026 | 19,17 | 19,32 | 18,88 | 19,00 | -2,71% | 304,00 |
| 22.06.2026 | 19,57 | 19,65 | 19,51 | 19,53 | -0,31% | - |
| 19.06.2026 | 19,35 | 19,64 | 19,27 | 19,59 | 2,35% | 850,00 |
| 18.06.2026 | 19,24 | 19,44 | 18,97 | 19,14 | -0,83% | - |
| 17.06.2026 | 19,08 | 19,42 | 19,08 | 19,30 | 0,26% | 450,00 |
| 16.06.2026 | 19,09 | 19,36 | 18,98 | 19,25 | 1,00% | 93,00 |
| 15.06.2026 | 18,36 | 19,13 | 18,36 | 19,06 | 3,42% | 543,00 |
| 12.06.2026 | 18,40 | 18,44 | 18,34 | 18,43 | 0,88% | - |
| 11.06.2026 | 18,19 | 18,27 | 18,18 | 18,27 | -0,71% | - |
| 10.06.2026 | 18,49 | 18,65 | 18,26 | 18,40 | -0,16% | 300,00 |
| 09.06.2026 | 18,52 | 18,87 | 18,30 | 18,43 | -0,59% | 2.350,00 |
| 08.06.2026 | 18,42 | 18,59 | 18,30 | 18,54 | -1,33% | 32,00 |
| 05.06.2026 | 18,81 | 18,89 | 18,78 | 18,79 | -0,16% | - |
| 04.06.2026 | 18,74 | 19,36 | 18,72 | 18,82 | -0,16% | 371,00 |
| 03.06.2026 | 19,06 | 19,11 | 18,79 | 18,85 | 0,43% | 48,00 |
| 02.06.2026 | 18,76 | 18,80 | 18,74 | 18,77 | 0,32% | - |
| 01.06.2026 | 19,31 | 19,43 | 18,49 | 18,71 | -2,40% | 304,00 |
| 29.05.2026 | 18,89 | 19,27 | 18,75 | 19,17 | 2,02% | 2.104,00 |
| 28.05.2026 | 18,73 | 18,90 | 18,66 | 18,79 | 1,29% | 122,00 |
| 27.05.2026 | 18,53 | 18,63 | 18,53 | 18,55 | -0,59% | - |
| 26.05.2026 | 18,63 | 18,75 | 18,47 | 18,66 | -0,11% | - |
| 25.05.2026 | 18,47 | 18,79 | 18,38 | 18,68 | 1,85% | 81,00 |
| 22.05.2026 | 18,23 | 18,52 | 17,93 | 18,34 | 1,21% | 602,00 |
| 21.05.2026 | 18,56 | 18,61 | 18,12 | 18,12 | -0,22% | 1.231,00 |
| 20.05.2026 | 18,12 | 18,22 | 17,83 | 18,16 | -0,49% | 200,00 |
| 19.05.2026 | 18,20 | 18,32 | 18,09 | 18,25 | 0,66% | - |
| 18.05.2026 | 18,06 | 18,42 | 17,82 | 18,13 | -1,36% | 1.416,00 |
| 15.05.2026 | 18,36 | 18,40 | 18,32 | 18,38 | -0,81% | - |
| 14.05.2026 | 18,51 | 18,77 | 18,28 | 18,53 | -3,29% | 2.800,00 |
| 13.05.2026 | 19,30 | 19,84 | 18,74 | 19,16 | -0,67% | 3.580,00 |
| 12.05.2026 | 19,11 | 19,29 | 18,73 | 19,29 | 0,89% | 843,00 |
| 11.05.2026 | 19,34 | 19,43 | 18,85 | 19,12 | -0,52% | 1.328,00 |
| 08.05.2026 | 19,71 | 19,80 | 19,16 | 19,22 | -3,27% | 1.335,00 |
| 07.05.2026 | 19,41 | 20,48 | 19,29 | 19,87 | 2,95% | 4.070,00 |
| 06.05.2026 | 18,90 | 19,56 | 18,90 | 19,30 | 2,22% | 1.750,00 |
| 05.05.2026 | 18,77 | 18,98 | 18,76 | 18,88 | -1,46% | 1.000,00 |
| 04.05.2026 | 19,21 | 19,33 | 19,05 | 19,16 | 1,11% | 1.320,00 |
| 30.04.2026 | 19,02 | 19,05 | 18,92 | 18,95 | -0,63% | - |
| 29.04.2026 | 19,26 | 19,48 | 19,03 | 19,07 | -1,09% | 1.630,00 |
| 28.04.2026 | 19,31 | 19,33 | 19,02 | 19,28 | -0,10% | 10,00 |
| 27.04.2026 | 19,57 | 19,79 | 19,17 | 19,30 | -1,18% | 52,00 |
| 24.04.2026 | 19,75 | 20,04 | 19,43 | 19,53 | -1,06% | 1.330,00 |
| 23.04.2026 | 19,96 | 19,98 | 19,54 | 19,74 | -2,28% | - |
| 22.04.2026 | 20,23 | 20,38 | 20,13 | 20,20 | -0,49% | 952,00 |
| 21.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 20.04.2026 | 20,45 | 20,45 | 19,98 | 20,25 | -0,49% | 100,00 |
| 17.04.2026 | 19,63 | 20,55 | 19,56 | 20,35 | 4,57% | 555,00 |
| 16.04.2026 | 19,55 | 19,78 | 19,28 | 19,46 | -1,27% | 1.060,00 |
| 15.04.2026 | 19,95 | 20,05 | 19,71 | 19,71 | -0,95% | 17,00 |
| 14.04.2026 | 19,79 | 19,99 | 19,48 | 19,90 | 2,16% | 310,00 |
| 13.04.2026 | 19,61 | 19,72 | 19,30 | 19,48 | 0,10% | 554,00 |
| 10.04.2026 | 19,46 | 19,52 | 19,42 | 19,46 | 0,10% | - |
| 09.04.2026 | 19,23 | 19,48 | 19,06 | 19,44 | 2,97% | 402,00 |
| 08.04.2026 | 18,68 | 19,66 | 18,35 | 18,88 | -2,38% | 1.190,00 |
| 07.04.2026 | 19,14 | 19,45 | 19,07 | 19,34 | 1,84% | - |
| 02.04.2026 | 18,63 | 19,06 | 18,53 | 18,99 | 1,23% | 250,00 |
| 01.04.2026 | 18,32 | 18,76 | 18,32 | 18,76 | 3,02% | 300,00 |
| 31.03.2026 | 17,81 | 18,41 | 17,69 | 18,21 | 3,00% | 1.838,00 |
| 30.03.2026 | 17,60 | 17,76 | 17,13 | 17,68 | -0,17% | 500,00 |
| 27.03.2026 | 17,55 | 17,74 | 17,23 | 17,71 | 1,49% | 3.123,00 |
| 26.03.2026 | 17,68 | 17,89 | 17,05 | 17,45 | -2,35% | 1.675,00 |
| 25.03.2026 | 18,08 | 18,08 | 17,65 | 17,87 | 1,82% | 850,00 |