14,850€
-2,81%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 15,08 | 15,14 | 14,74 | 14,85 | -2,81% | 13.105,00 |
| 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 |
| 15.11.2024 | 12,94 | 13,32 | 12,76 | 13,18 | 1,07% | 16.294,00 |
| 14.11.2024 | 13,48 | 13,48 | 12,36 | 13,04 | -3,55% | 90.650,00 |
| 13.11.2024 | 13,74 | 13,74 | 13,46 | 13,52 | -2,03% | 6.431,00 |
| 12.11.2024 | 14,04 | 14,04 | 13,52 | 13,80 | -1,71% | 9.653,00 |
| 11.11.2024 | 14,20 | 14,32 | 14,00 | 14,04 | -0,71% | 4.989,00 |
| 08.11.2024 | 14,34 | 14,58 | 13,90 | 14,14 | -3,02% | 15.919,00 |
| 07.11.2024 | 14,18 | 14,64 | 13,92 | 14,58 | 4,74% | 5.648,00 |
| 06.11.2024 | 14,28 | 14,56 | 13,92 | 13,92 | -2,52% | 7.952,00 |
| 05.11.2024 | 14,14 | 14,28 | 13,94 | 14,28 | 1,42% | 4.747,00 |
| 04.11.2024 | 14,04 | 14,22 | 13,94 | 14,08 | -0,85% | 11.016,00 |
| 01.11.2024 | 14,24 | 14,30 | 14,02 | 14,20 | 1,14% | 4.014,00 |
| 31.10.2024 | 14,22 | 14,30 | 14,02 | 14,04 | -1,27% | 12.208,00 |
| 30.10.2024 | 14,78 | 14,78 | 14,20 | 14,22 | -2,87% | 7.232,00 |
| 29.10.2024 | 14,80 | 14,92 | 14,64 | 14,64 | 0,00% | 7.123,00 |
| 28.10.2024 | 14,72 | 14,88 | 14,62 | 14,64 | -0,54% | 4.270,00 |
| 25.10.2024 | 14,52 | 14,80 | 14,48 | 14,72 | 0,82% | 8.943,00 |
| 24.10.2024 | 14,52 | 14,88 | 14,52 | 14,60 | 0,55% | 3.109,00 |
| 23.10.2024 | 14,52 | 14,78 | 14,52 | 14,52 | -0,27% | 2.998,00 |
| 22.10.2024 | 14,66 | 14,74 | 14,56 | 14,56 | -1,89% | 1.985,00 |
| 21.10.2024 | 14,74 | 14,94 | 14,74 | 14,84 | 0,13% | 4.486,00 |
| 18.10.2024 | 14,36 | 14,82 | 14,36 | 14,82 | 3,20% | 9.649,00 |
| 17.10.2024 | 13,96 | 14,42 | 13,96 | 14,36 | 1,27% | 5.811,00 |
| 16.10.2024 | 14,00 | 14,18 | 13,94 | 14,18 | 1,14% | 7.228,00 |
| 15.10.2024 | 14,34 | 14,34 | 13,92 | 14,02 | -2,23% | 7.945,00 |
| 14.10.2024 | 14,54 | 14,66 | 14,00 | 14,34 | -1,24% | 25.284,00 |
| 11.10.2024 | 14,74 | 14,74 | 14,32 | 14,52 | -1,63% | 4.367,00 |
| 10.10.2024 | 15,00 | 15,00 | 14,52 | 14,76 | -1,47% | 3.117,00 |
| 09.10.2024 | 14,74 | 14,98 | 14,38 | 14,98 | 1,77% | 3.351,00 |
| 08.10.2024 | 15,40 | 15,40 | 14,56 | 14,72 | -3,16% | 10.970,00 |
| 07.10.2024 | 14,86 | 15,72 | 14,72 | 15,20 | 0,53% | 16.060,00 |
| 04.10.2024 | 14,30 | 15,14 | 14,30 | 15,12 | 5,73% | 5.290,00 |
| 03.10.2024 | 14,66 | 14,66 | 14,30 | 14,30 | -2,59% | 3.948,00 |
| 02.10.2024 | 14,96 | 14,96 | 14,56 | 14,68 | -0,27% | 10.004,00 |
| 01.10.2024 | 14,88 | 15,08 | 14,72 | 14,72 | -1,87% | 3.551,00 |
| 30.09.2024 | 15,18 | 15,26 | 14,74 | 15,00 | -1,57% | 13.403,00 |
| 27.09.2024 | 15,40 | 15,40 | 15,08 | 15,24 | -0,78% | 5.679,00 |
| 26.09.2024 | 14,90 | 15,36 | 14,76 | 15,36 | 3,78% | 12.586,00 |
| 25.09.2024 | 14,74 | 14,80 | 14,48 | 14,80 | -0,27% | 2.823,00 |
| 24.09.2024 | 14,58 | 14,84 | 14,32 | 14,84 | 2,20% | 10.529,00 |
| 23.09.2024 | 14,50 | 14,58 | 14,14 | 14,52 | 2,54% | 5.443,00 |
| 20.09.2024 | 14,64 | 14,98 | 14,16 | 14,16 | -1,80% | 5.587,00 |
| 19.09.2024 | 14,38 | 14,58 | 14,28 | 14,42 | 2,71% | 7.743,00 |
| 18.09.2024 | 13,92 | 14,30 | 13,92 | 14,04 | -0,85% | 3.907,00 |
| 17.09.2024 | 13,84 | 14,18 | 13,70 | 14,16 | 2,31% | 9.860,00 |
| 16.09.2024 | 13,80 | 13,84 | 13,60 | 13,84 | 0,44% | 4.978,00 |
| 13.09.2024 | 13,58 | 13,84 | 13,46 | 13,78 | 1,92% | 6.162,00 |
| 12.09.2024 | 13,46 | 13,56 | 13,22 | 13,52 | 1,50% | 5.493,00 |
| 11.09.2024 | 13,60 | 13,64 | 13,30 | 13,32 | -2,63% | 9.808,00 |
| 10.09.2024 | 13,72 | 13,82 | 13,28 | 13,68 | 0,74% | 14.151,00 |
| 09.09.2024 | 13,54 | 13,74 | 13,42 | 13,58 | 0,30% | 12.111,00 |
| 06.09.2024 | 13,84 | 13,86 | 13,46 | 13,54 | -2,59% | 24.126,00 |
| 05.09.2024 | 13,94 | 13,98 | 13,74 | 13,90 | -0,29% | 3.983,00 |
| 04.09.2024 | 13,88 | 14,06 | 13,62 | 13,94 | 0,14% | 16.612,00 |
| 03.09.2024 | 14,56 | 14,56 | 13,90 | 13,92 | -4,66% | 13.941,00 |
| 02.09.2024 | 14,70 | 14,72 | 14,44 | 14,60 | 0,55% | 10.953,00 |
| 30.08.2024 | 14,78 | 14,84 | 14,52 | 14,52 | -0,14% | 16.241,00 |
| 29.08.2024 | 14,54 | 14,84 | 14,54 | 14,54 | -0,68% | 6.315,00 |
| 28.08.2024 | 14,74 | 14,74 | 14,52 | 14,64 | 0,41% | 5.879,00 |
| 27.08.2024 | 14,72 | 14,84 | 14,58 | 14,58 | -0,41% | 5.935,00 |
| 26.08.2024 | 14,42 | 14,78 | 14,40 | 14,64 | 0,41% | 11.616,00 |
| 23.08.2024 | 14,24 | 14,58 | 14,08 | 14,58 | 2,53% | 4.943,00 |
| 22.08.2024 | 14,44 | 14,44 | 14,08 | 14,22 | -1,52% | 4.510,00 |
| 21.08.2024 | 14,20 | 14,44 | 14,14 | 14,44 | 1,26% | 2.418,00 |
| 20.08.2024 | 14,58 | 14,70 | 14,14 | 14,26 | -1,38% | 9.197,00 |
| 19.08.2024 | 14,42 | 14,68 | 14,40 | 14,46 | 1,54% | 10.132,00 |
| 16.08.2024 | 14,52 | 14,52 | 14,24 | 14,24 | -1,66% | 5.859,00 |
| 15.08.2024 | 14,20 | 14,50 | 13,98 | 14,48 | 2,55% | 8.877,00 |