21,175€
5,35%
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 | 20,35 | 21,65 | 20,30 | 21,05 | 4,73% | 20.059,00 |
| 10.04.2025 | 21,30 | 21,50 | 19,02 | 20,10 | -5,63% | 22.351,00 |
| 09.04.2025 | 18,80 | 21,30 | 18,76 | 21,30 | 13,90% | 24.764,00 |
| 08.04.2025 | 19,24 | 19,98 | 17,80 | 18,70 | -2,50% | 17.125,00 |
| 07.04.2025 | 17,96 | 19,58 | 16,42 | 19,18 | 1,37% | 53.348,00 |
| 04.04.2025 | 20,70 | 20,80 | 18,74 | 18,92 | -10,33% | 51.095,00 |
| 03.04.2025 | 20,65 | 21,30 | 20,15 | 21,10 | 1,20% | 17.617,00 |
| 02.04.2025 | 21,40 | 21,75 | 20,65 | 20,85 | -2,34% | 12.598,00 |
| 01.04.2025 | 20,60 | 21,45 | 20,60 | 21,35 | 3,64% | 13.107,00 |
| 31.03.2025 | 21,05 | 21,05 | 20,45 | 20,60 | -3,51% | 16.751,00 |
| 28.03.2025 | 22,15 | 22,35 | 21,20 | 21,35 | -3,17% | 16.432,00 |
| 27.03.2025 | 20,85 | 22,35 | 20,75 | 22,05 | 6,52% | 41.430,00 |
| 26.03.2025 | 19,68 | 21,80 | 19,60 | 20,70 | 6,26% | 87.986,00 |
| 25.03.2025 | 21,50 | 21,85 | 19,22 | 19,48 | -10,23% | 73.539,00 |
| 24.03.2025 | 22,05 | 22,40 | 21,50 | 21,70 | -1,59% | 30.646,00 |
| 21.03.2025 | 21,75 | 22,20 | 21,50 | 22,05 | 0,68% | 29.125,00 |
| 20.03.2025 | 22,35 | 22,45 | 21,30 | 21,90 | -2,23% | 38.560,00 |
| 19.03.2025 | 22,05 | 22,60 | 21,70 | 22,40 | 1,59% | 84.674,00 |
| 18.03.2025 | 20,70 | 22,10 | 20,45 | 22,05 | 8,09% | 58.167,00 |
| 17.03.2025 | 19,78 | 20,70 | 19,68 | 20,40 | 3,66% | 52.821,00 |
| 14.03.2025 | 18,32 | 19,78 | 18,24 | 19,68 | 6,49% | 54.612,00 |
| 13.03.2025 | 18,70 | 18,80 | 18,18 | 18,48 | -1,28% | 7.076,00 |
| 12.03.2025 | 18,84 | 19,02 | 18,58 | 18,72 | 0,11% | 8.100,00 |
| 11.03.2025 | 18,48 | 19,00 | 18,42 | 18,70 | 0,97% | 15.731,00 |
| 10.03.2025 | 19,20 | 19,24 | 18,44 | 18,52 | -2,42% | 42.833,00 |
| 07.03.2025 | 18,96 | 19,08 | 18,66 | 18,98 | 0,53% | 17.526,00 |
| 06.03.2025 | 18,58 | 19,44 | 18,44 | 18,88 | 1,29% | 53.422,00 |
| 05.03.2025 | 17,28 | 18,74 | 17,28 | 18,64 | 9,52% | 86.888,00 |
| 04.03.2025 | 17,60 | 17,60 | 16,48 | 17,02 | -2,96% | 33.921,00 |
| 03.03.2025 | 17,36 | 17,88 | 17,26 | 17,54 | 3,06% | 35.161,00 |
| 28.02.2025 | 17,06 | 17,36 | 17,02 | 17,02 | -1,96% | 5.670,00 |
| 27.02.2025 | 17,52 | 17,68 | 17,28 | 17,36 | -1,81% | 4.714,00 |
| 26.02.2025 | 17,68 | 17,70 | 17,40 | 17,68 | 1,49% | 10.335,00 |
| 25.02.2025 | 17,34 | 17,68 | 17,34 | 17,42 | 1,99% | 12.821,00 |
| 24.02.2025 | 17,48 | 17,48 | 17,08 | 17,08 | -1,39% | 8.277,00 |
| 21.02.2025 | 17,38 | 17,46 | 17,10 | 17,32 | 1,17% | 3.434,00 |
| 20.02.2025 | 17,14 | 17,40 | 17,04 | 17,12 | 0,35% | 13.786,00 |
| 19.02.2025 | 17,56 | 17,72 | 17,02 | 17,06 | -2,85% | 20.194,00 |
| 18.02.2025 | 17,74 | 17,78 | 17,48 | 17,56 | -1,13% | 52.750,00 |
| 17.02.2025 | 17,40 | 17,78 | 17,40 | 17,76 | 0,57% | 22.887,00 |
| 14.02.2025 | 17,40 | 17,82 | 17,40 | 17,66 | 0,80% | 16.203,00 |
| 13.02.2025 | 17,36 | 17,74 | 17,28 | 17,52 | 1,98% | 36.351,00 |
| 12.02.2025 | 17,08 | 17,38 | 16,90 | 17,18 | 0,59% | 17.453,00 |
| 11.02.2025 | 16,88 | 17,08 | 16,88 | 17,08 | 0,59% | 24.345,00 |
| 10.02.2025 | 16,28 | 17,04 | 16,26 | 16,98 | 6,39% | 26.821,00 |
| 07.02.2025 | 16,10 | 16,36 | 15,96 | 15,96 | -2,33% | 12.495,00 |
| 06.02.2025 | 16,12 | 16,36 | 15,98 | 16,34 | 2,13% | 9.620,00 |
| 05.02.2025 | 16,02 | 16,04 | 15,68 | 16,00 | 0,38% | 6.160,00 |
| 04.02.2025 | 16,20 | 16,30 | 15,70 | 15,94 | -1,48% | 7.413,00 |
| 03.02.2025 | 15,98 | 16,18 | 15,86 | 16,18 | -0,49% | 11.188,00 |
| 31.01.2025 | 16,18 | 16,48 | 16,18 | 16,26 | -0,49% | 14.124,00 |
| 30.01.2025 | 16,42 | 16,50 | 16,12 | 16,34 | 0,49% | 11.424,00 |
| 29.01.2025 | 16,20 | 16,42 | 16,14 | 16,26 | -0,97% | 9.508,00 |
| 28.01.2025 | 16,22 | 16,42 | 16,02 | 16,42 | 0,61% | 13.868,00 |
| 27.01.2025 | 15,84 | 16,32 | 15,68 | 16,32 | 3,16% | 19.262,00 |
| 24.01.2025 | 15,68 | 15,96 | 15,62 | 15,82 | 2,46% | 11.792,00 |
| 23.01.2025 | 15,58 | 15,68 | 15,44 | 15,44 | -0,13% | 10.885,00 |
| 22.01.2025 | 15,80 | 15,80 | 15,46 | 15,46 | -1,28% | 35.556,00 |
| 21.01.2025 | 14,88 | 15,80 | 14,88 | 15,66 | 5,24% | 28.457,00 |
| 20.01.2025 | 14,60 | 14,90 | 14,58 | 14,88 | 1,50% | 9.268,00 |
| 17.01.2025 | 14,64 | 14,82 | 14,56 | 14,66 | 0,96% | 4.394,00 |
| 16.01.2025 | 14,56 | 14,98 | 14,50 | 14,52 | -2,02% | 10.260,00 |
| 15.01.2025 | 14,90 | 14,90 | 14,34 | 14,82 | 0,14% | 12.462,00 |
| 14.01.2025 | 14,76 | 15,00 | 14,50 | 14,80 | 0,54% | 20.429,00 |
| 13.01.2025 | 14,58 | 14,72 | 14,30 | 14,72 | 1,94% | 5.809,00 |
| 10.01.2025 | 14,70 | 14,84 | 14,44 | 14,44 | -2,83% | 1.566,00 |
| 09.01.2025 | 14,74 | 14,86 | 14,58 | 14,86 | -0,40% | 3.695,00 |
| 08.01.2025 | 15,02 | 15,14 | 14,72 | 14,92 | -2,36% | 16.534,00 |
| 07.01.2025 | 15,00 | 15,32 | 14,90 | 15,28 | 2,14% | 21.341,00 |
| 06.01.2025 | 14,84 | 15,14 | 14,82 | 14,96 | 2,61% | 8.922,00 |
| 03.01.2025 | 14,86 | 14,90 | 14,58 | 14,58 | -1,22% | 3.447,00 |
| 02.01.2025 | 14,78 | 14,88 | 14,64 | 14,76 | 0,54% | 8.753,00 |
| 30.12.2024 | 14,40 | 14,76 | 14,40 | 14,68 | 1,10% | 4.868,00 |
| 27.12.2024 | 14,20 | 14,62 | 14,16 | 14,52 | 0,97% | 15.221,00 |
| 23.12.2024 | 13,94 | 14,38 | 13,84 | 14,38 | 3,90% | 10.208,00 |
| 20.12.2024 | 13,94 | 14,14 | 13,76 | 13,84 | -0,57% | 11.092,00 |
| 19.12.2024 | 14,06 | 14,18 | 13,92 | 13,92 | -2,52% | 6.699,00 |
| 18.12.2024 | 14,28 | 14,52 | 14,28 | 14,28 | 0,00% | 4.408,00 |
| 17.12.2024 | 14,12 | 14,30 | 14,10 | 14,28 | 0,85% | 3.934,00 |
| 16.12.2024 | 14,40 | 14,40 | 13,98 | 14,16 | -1,94% | 16.839,00 |
| 13.12.2024 | 14,48 | 14,56 | 14,30 | 14,44 | -0,14% | 23.373,00 |
| 12.12.2024 | 14,42 | 14,52 | 14,32 | 14,46 | -0,14% | 7.410,00 |
| 11.12.2024 | 14,02 | 14,48 | 14,02 | 14,48 | 1,54% | 3.947,00 |
| 10.12.2024 | 14,36 | 14,44 | 13,82 | 14,26 | -1,25% | 11.552,00 |
| 09.12.2024 | 13,90 | 14,48 | 13,88 | 14,44 | 3,29% | 11.310,00 |
| 06.12.2024 | 13,72 | 13,98 | 13,72 | 13,98 | 1,45% | 3.006,00 |
| 05.12.2024 | 13,90 | 13,94 | 13,72 | 13,78 | 1,03% | 9.786,00 |
| 04.12.2024 | 13,62 | 14,24 | 13,60 | 13,64 | -1,45% | 21.450,00 |
| 03.12.2024 | 13,82 | 13,98 | 13,56 | 13,84 | 0,29% | 7.219,00 |
| 02.12.2024 | 13,70 | 13,82 | 13,54 | 13,80 | 0,29% | 8.873,00 |
| 29.11.2024 | 13,42 | 13,86 | 13,32 | 13,76 | 2,23% | 18.870,00 |
| 28.11.2024 | 13,38 | 13,48 | 13,28 | 13,46 | 0,45% | 1.689,00 |
| 27.11.2024 | 13,20 | 13,40 | 13,12 | 13,40 | 1,67% | 7.434,00 |
| 26.11.2024 | 13,52 | 13,52 | 13,18 | 13,18 | -1,35% | 6.827,00 |
| 25.11.2024 | 13,04 | 13,54 | 13,00 | 13,36 | 3,41% | 16.054,00 |
| 22.11.2024 | 12,88 | 13,06 | 12,58 | 12,92 | 0,94% | 10.240,00 |
| 21.11.2024 | 12,72 | 13,02 | 12,36 | 12,80 | 0,63% | 27.897,00 |
| 20.11.2024 | 12,72 | 12,82 | 12,52 | 12,72 | -0,78% | 19.644,00 |
| 19.11.2024 | 13,22 | 13,44 | 12,52 | 12,82 | -2,44% | 17.417,00 |
| 18.11.2024 | 13,02 | 13,46 | 13,02 | 13,14 | -0,30% | 11.417,00 |