19,800€
1,64%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 19,58 | 20,10 | 19,34 | 19,72 | 1,65% | 11.248,00 |
| 09.04.2026 | 19,20 | 19,58 | 19,10 | 19,40 | 1,46% | 7.128,00 |
| 08.04.2026 | 19,40 | 19,76 | 18,18 | 19,12 | 3,24% | 15.354,00 |
| 07.04.2026 | 19,02 | 19,42 | 18,52 | 18,52 | -2,63% | 15.060,00 |
| 02.04.2026 | 18,76 | 19,26 | 18,48 | 19,02 | 0,11% | 4.827,00 |
| 01.04.2026 | 18,40 | 19,08 | 18,40 | 19,00 | 4,05% | 9.162,00 |
| 31.03.2026 | 17,86 | 18,26 | 17,70 | 18,26 | 3,51% | 8.741,00 |
| 30.03.2026 | 17,58 | 17,92 | 17,24 | 17,64 | 0,11% | 8.764,00 |
| 27.03.2026 | 17,62 | 17,88 | 17,26 | 17,62 | 0,11% | 8.796,00 |
| 26.03.2026 | 17,50 | 17,80 | 17,06 | 17,60 | -1,90% | 19.195,00 |
| 25.03.2026 | 17,90 | 17,98 | 17,72 | 17,94 | 1,36% | 7.581,00 |
| 24.03.2026 | 17,48 | 17,88 | 17,48 | 17,70 | -1,45% | 14.200,00 |
| 23.03.2026 | 17,20 | 17,96 | 16,64 | 17,96 | 3,34% | 23.414,00 |
| 20.03.2026 | 17,96 | 17,96 | 17,20 | 17,38 | -1,81% | 12.170,00 |
| 19.03.2026 | 18,30 | 18,30 | 17,54 | 17,70 | -3,70% | 17.902,00 |
| 18.03.2026 | 19,06 | 19,06 | 18,26 | 18,38 | -2,23% | 11.093,00 |
| 17.03.2026 | 18,60 | 18,80 | 18,26 | 18,80 | 0,64% | 8.848,00 |
| 16.03.2026 | 18,70 | 18,92 | 18,40 | 18,68 | -0,32% | 16.024,00 |
| 13.03.2026 | 19,32 | 19,32 | 18,62 | 18,74 | -3,70% | 9.798,00 |
| 12.03.2026 | 19,08 | 19,50 | 18,96 | 19,46 | 1,57% | 6.708,00 |
| 11.03.2026 | 19,68 | 19,68 | 19,14 | 19,16 | -2,84% | 5.371,00 |
| 10.03.2026 | 19,42 | 19,96 | 19,42 | 19,72 | 1,02% | 6.802,00 |
| 09.03.2026 | 18,70 | 19,62 | 18,42 | 19,52 | 2,41% | 18.721,00 |
| 06.03.2026 | 19,16 | 19,34 | 18,70 | 19,06 | -0,52% | 21.605,00 |
| 05.03.2026 | 19,30 | 19,56 | 18,96 | 19,16 | -1,44% | 15.478,00 |
| 04.03.2026 | 19,50 | 19,68 | 19,20 | 19,44 | 0,21% | 16.221,00 |
| 03.03.2026 | 19,84 | 19,90 | 19,02 | 19,40 | -2,81% | 72.593,00 |
| 02.03.2026 | 20,60 | 20,60 | 19,84 | 19,96 | -3,81% | 15.810,00 |
| 27.02.2026 | 20,95 | 21,05 | 20,55 | 20,75 | -0,48% | 3.424,00 |
| 26.02.2026 | 20,95 | 21,00 | 20,50 | 20,85 | -0,24% | 8.806,00 |
| 25.02.2026 | 21,25 | 21,50 | 20,85 | 20,90 | -1,18% | 6.833,00 |
| 24.02.2026 | 21,15 | 21,60 | 21,15 | 21,15 | -0,47% | 2.385,00 |
| 23.02.2026 | 21,30 | 21,75 | 21,05 | 21,25 | -1,16% | 4.923,00 |
| 20.02.2026 | 21,35 | 21,55 | 21,15 | 21,50 | 1,18% | 3.178,00 |
| 19.02.2026 | 21,15 | 21,50 | 21,05 | 21,25 | 0,00% | 1.678,00 |
| 18.02.2026 | 21,35 | 21,65 | 21,05 | 21,25 | -0,47% | 13.106,00 |
| 17.02.2026 | 20,60 | 21,35 | 20,60 | 21,35 | 3,14% | 7.028,00 |
| 16.02.2026 | 20,30 | 20,85 | 20,30 | 20,70 | 1,22% | 13.189,00 |
| 13.02.2026 | 20,30 | 20,55 | 20,15 | 20,45 | 0,25% | 14.960,00 |
| 12.02.2026 | 21,90 | 22,00 | 20,35 | 20,40 | -6,42% | 19.797,00 |
| 11.02.2026 | 22,40 | 22,50 | 21,75 | 21,80 | -1,13% | 19.794,00 |
| 10.02.2026 | 22,10 | 22,50 | 21,80 | 22,05 | -0,23% | 10.931,00 |
| 09.02.2026 | 22,20 | 22,50 | 21,75 | 22,10 | 0,23% | 27.991,00 |
| 06.02.2026 | 21,60 | 22,25 | 21,50 | 22,05 | 2,08% | 16.429,00 |
| 05.02.2026 | 21,75 | 21,95 | 21,50 | 21,60 | -0,69% | 5.432,00 |
| 04.02.2026 | 20,75 | 22,05 | 20,60 | 21,75 | 7,14% | 44.800,00 |
| 03.02.2026 | 19,78 | 20,65 | 19,62 | 20,30 | 3,68% | 13.680,00 |
| 02.02.2026 | 19,18 | 19,66 | 19,00 | 19,58 | 1,45% | 10.614,00 |
| 30.01.2026 | 19,50 | 19,68 | 19,30 | 19,30 | -2,23% | 12.865,00 |
| 29.01.2026 | 20,05 | 20,20 | 19,52 | 19,74 | -2,03% | 16.780,00 |
| 28.01.2026 | 20,15 | 20,50 | 20,00 | 20,15 | 0,25% | 12.312,00 |
| 27.01.2026 | 19,52 | 20,45 | 19,40 | 20,10 | 2,87% | 41.906,00 |
| 26.01.2026 | 18,68 | 19,58 | 18,48 | 19,54 | 5,51% | 63.639,00 |
| 23.01.2026 | 19,56 | 19,78 | 18,38 | 18,52 | -4,54% | 176.526,00 |
| 22.01.2026 | 23,15 | 24,10 | 19,40 | 19,40 | -16,56% | 62.094,00 |
| 21.01.2026 | 22,95 | 23,30 | 22,80 | 23,25 | 1,75% | 12.992,00 |
| 20.01.2026 | 23,30 | 23,30 | 22,75 | 22,85 | -1,93% | 7.449,00 |
| 19.01.2026 | 23,65 | 23,65 | 21,60 | 23,30 | -1,89% | 21.020,00 |
| 16.01.2026 | 23,90 | 24,45 | 23,75 | 23,75 | 0,00% | 8.882,00 |
| 15.01.2026 | 24,05 | 24,20 | 23,60 | 23,75 | -1,25% | 7.839,00 |
| 14.01.2026 | 24,45 | 24,45 | 24,05 | 24,05 | -0,82% | 1.593,00 |
| 13.01.2026 | 24,80 | 24,90 | 24,25 | 24,25 | -2,22% | 2.270,00 |
| 12.01.2026 | 24,75 | 25,30 | 24,55 | 24,80 | -0,20% | 11.904,00 |
| 09.01.2026 | 24,90 | 25,20 | 24,50 | 24,85 | 0,20% | 6.785,00 |
| 08.01.2026 | 24,85 | 25,05 | 24,40 | 24,80 | -0,20% | 7.904,00 |
| 07.01.2026 | 24,90 | 25,15 | 24,70 | 24,85 | -0,20% | 4.064,00 |
| 06.01.2026 | 24,70 | 25,05 | 24,45 | 24,90 | 1,01% | 6.112,00 |
| 05.01.2026 | 24,95 | 25,00 | 24,50 | 24,65 | -0,40% | 11.066,00 |
| 02.01.2026 | 24,60 | 24,80 | 24,50 | 24,75 | 0,00% | 4.502,00 |
| 30.12.2025 | 24,65 | 24,85 | 24,65 | 24,75 | 2,06% | 6.225,00 |
| 29.12.2025 | 24,45 | 24,60 | 24,25 | 24,25 | -0,21% | 9.975,00 |
| 23.12.2025 | 24,35 | 24,40 | 24,00 | 24,30 | -0,61% | 6.136,00 |
| 22.12.2025 | 24,40 | 24,55 | 24,25 | 24,45 | -0,81% | 4.911,00 |
| 19.12.2025 | 24,55 | 24,95 | 24,45 | 24,65 | 0,41% | 15.402,00 |
| 18.12.2025 | 24,10 | 24,55 | 24,10 | 24,55 | 0,41% | 8.835,00 |
| 17.12.2025 | 24,55 | 24,60 | 24,30 | 24,45 | -0,20% | 9.081,00 |
| 16.12.2025 | 24,65 | 24,75 | 24,25 | 24,50 | -0,41% | 3.997,00 |
| 15.12.2025 | 24,80 | 24,85 | 24,50 | 24,60 | 0,00% | 6.813,00 |
| 12.12.2025 | 24,70 | 24,90 | 24,60 | 24,60 | 0,00% | 5.746,00 |
| 11.12.2025 | 24,00 | 24,80 | 23,95 | 24,60 | 0,82% | 10.991,00 |
| 10.12.2025 | 24,00 | 24,50 | 24,00 | 24,40 | 1,67% | 11.084,00 |
| 09.12.2025 | 25,00 | 25,50 | 23,70 | 24,00 | -4,19% | 29.851,00 |
| 08.12.2025 | 25,20 | 25,75 | 24,85 | 25,05 | -0,99% | 28.417,00 |
| 05.12.2025 | 24,50 | 25,30 | 24,40 | 25,30 | 3,27% | 37.039,00 |
| 04.12.2025 | 25,45 | 25,70 | 24,25 | 24,50 | -3,92% | 66.741,00 |
| 03.12.2025 | 23,85 | 26,00 | 23,85 | 25,50 | 6,69% | 139.003,00 |
| 02.12.2025 | 19,06 | 24,35 | 18,82 | 23,90 | 25,66% | 191.753,00 |
| 01.12.2025 | 18,98 | 19,10 | 18,78 | 19,02 | -0,73% | 3.321,00 |
| 28.11.2025 | 19,18 | 19,18 | 18,76 | 19,16 | 0,21% | 2.822,00 |
| 27.11.2025 | 18,94 | 19,20 | 18,80 | 19,12 | 0,21% | 7.261,00 |
| 26.11.2025 | 18,90 | 19,64 | 18,66 | 19,08 | -0,83% | 20.537,00 |
| 25.11.2025 | 18,96 | 19,26 | 18,30 | 19,24 | -1,13% | 20.387,00 |
| 24.11.2025 | 18,14 | 19,60 | 18,02 | 19,46 | 8,47% | 21.675,00 |
| 21.11.2025 | 17,76 | 18,12 | 17,56 | 17,94 | 0,90% | 4.053,00 |
| 20.11.2025 | 18,24 | 18,24 | 17,78 | 17,78 | -1,00% | 2.412,00 |
| 19.11.2025 | 17,98 | 18,24 | 17,82 | 17,96 | -0,11% | 2.570,00 |
| 18.11.2025 | 17,70 | 18,00 | 17,66 | 17,98 | 1,47% | 4.409,00 |
| 17.11.2025 | 18,14 | 18,14 | 17,72 | 17,72 | -1,66% | 7.227,00 |
| 14.11.2025 | 18,20 | 18,28 | 17,82 | 18,02 | -1,10% | 6.667,00 |
| 13.11.2025 | 18,84 | 18,94 | 18,14 | 18,22 | -2,36% | 5.476,00 |