25,125€
-0,69%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,30 | 25,50 | 25,05 | 25,05 | -0,99% | 4.035,00 |
| 28.08.2025 | 25,40 | 25,85 | 25,30 | 25,30 | -1,17% | 3.881,00 |
| 27.08.2025 | 25,80 | 25,95 | 25,30 | 25,60 | -0,78% | 6.685,00 |
| 26.08.2025 | 25,40 | 25,95 | 24,95 | 25,80 | 1,78% | 18.790,00 |
| 25.08.2025 | 25,30 | 25,45 | 25,25 | 25,35 | 0,00% | 9.455,00 |
| 22.08.2025 | 25,20 | 25,45 | 25,15 | 25,35 | 1,00% | 5.593,00 |
| 21.08.2025 | 25,25 | 25,45 | 25,05 | 25,10 | -0,99% | 5.321,00 |
| 20.08.2025 | 24,95 | 25,35 | 24,95 | 25,35 | 1,81% | 14.303,00 |
| 19.08.2025 | 24,55 | 25,15 | 24,40 | 24,90 | 2,05% | 29.868,00 |
| 18.08.2025 | 24,45 | 24,55 | 24,15 | 24,40 | 0,21% | 5.255,00 |
| 15.08.2025 | 23,90 | 24,60 | 23,50 | 24,35 | 1,67% | 12.213,00 |
| 14.08.2025 | 23,20 | 25,00 | 23,10 | 23,95 | 3,01% | 14.198,00 |
| 13.08.2025 | 23,25 | 23,45 | 23,00 | 23,25 | 1,09% | 9.967,00 |
| 12.08.2025 | 23,40 | 23,45 | 22,80 | 23,00 | -0,43% | 6.567,00 |
| 11.08.2025 | 23,05 | 23,55 | 23,00 | 23,10 | -0,43% | 5.029,00 |
| 08.08.2025 | 23,45 | 23,65 | 22,30 | 23,20 | -0,64% | 10.459,00 |
| 07.08.2025 | 22,05 | 23,50 | 21,95 | 23,35 | 5,90% | 7.664,00 |
| 06.08.2025 | 22,25 | 22,50 | 21,85 | 22,05 | -1,78% | 5.900,00 |
| 05.08.2025 | 22,50 | 22,85 | 22,25 | 22,45 | 0,22% | 1.969,00 |
| 04.08.2025 | 22,90 | 22,90 | 22,35 | 22,40 | -0,67% | 5.565,00 |
| 01.08.2025 | 22,90 | 23,05 | 22,55 | 22,55 | -1,96% | 4.502,00 |
| 31.07.2025 | 23,80 | 23,80 | 22,85 | 23,00 | -2,13% | 3.842,00 |
| 30.07.2025 | 23,05 | 23,75 | 22,85 | 23,50 | 1,51% | 2.541,00 |
| 29.07.2025 | 23,35 | 23,35 | 22,55 | 23,15 | 0,00% | 12.602,00 |
| 28.07.2025 | 23,75 | 23,95 | 22,90 | 23,15 | -2,11% | 8.103,00 |
| 25.07.2025 | 23,65 | 23,75 | 23,30 | 23,65 | 0,85% | 5.347,00 |
| 24.07.2025 | 23,85 | 23,85 | 23,40 | 23,45 | -1,05% | 4.677,00 |
| 23.07.2025 | 22,60 | 23,85 | 22,60 | 23,70 | 5,10% | 8.629,00 |
| 22.07.2025 | 22,85 | 22,90 | 22,05 | 22,55 | -2,17% | 11.963,00 |
| 21.07.2025 | 23,15 | 23,90 | 22,80 | 23,05 | -0,43% | 6.492,00 |
| 18.07.2025 | 23,45 | 23,60 | 23,10 | 23,15 | -1,07% | 7.166,00 |
| 17.07.2025 | 23,20 | 23,65 | 23,15 | 23,40 | -0,43% | 2.826,00 |
| 16.07.2025 | 23,95 | 23,95 | 23,20 | 23,50 | -1,88% | 9.748,00 |
| 15.07.2025 | 23,70 | 24,30 | 23,70 | 23,95 | 0,84% | 8.450,00 |
| 14.07.2025 | 24,50 | 25,00 | 23,40 | 23,75 | -4,04% | 19.897,00 |
| 11.07.2025 | 24,85 | 25,00 | 24,50 | 24,75 | 0,61% | 20.137,00 |
| 10.07.2025 | 24,10 | 24,85 | 24,10 | 24,60 | 2,07% | 12.682,00 |
| 09.07.2025 | 23,80 | 24,30 | 23,80 | 24,10 | 1,26% | 10.924,00 |
| 08.07.2025 | 23,80 | 24,05 | 23,55 | 23,80 | 1,06% | 5.391,00 |
| 07.07.2025 | 23,50 | 23,90 | 23,10 | 23,55 | 0,43% | 2.304,00 |
| 04.07.2025 | 23,45 | 23,50 | 23,20 | 23,45 | 0,00% | 3.496,00 |
| 03.07.2025 | 23,60 | 24,00 | 23,35 | 23,45 | -1,68% | 6.316,00 |
| 02.07.2025 | 23,50 | 23,85 | 23,40 | 23,85 | 0,85% | 1.954,00 |
| 01.07.2025 | 24,10 | 24,35 | 23,35 | 23,65 | -2,47% | 6.691,00 |
| 30.06.2025 | 24,15 | 24,40 | 24,00 | 24,25 | 1,04% | 22.108,00 |
| 27.06.2025 | 23,00 | 24,25 | 23,00 | 24,00 | 3,23% | 8.118,00 |
| 26.06.2025 | 23,40 | 23,55 | 23,00 | 23,25 | 0,22% | 3.310,00 |
| 25.06.2025 | 23,55 | 24,15 | 23,10 | 23,20 | -1,49% | 6.587,00 |
| 24.06.2025 | 23,10 | 23,55 | 23,10 | 23,55 | 2,39% | 8.225,00 |
| 23.06.2025 | 22,35 | 23,05 | 22,30 | 23,00 | 1,77% | 12.975,00 |
| 20.06.2025 | 22,90 | 23,15 | 22,60 | 22,60 | -1,74% | 4.787,00 |
| 19.06.2025 | 22,50 | 23,10 | 22,50 | 23,00 | 0,44% | 3.270,00 |
| 18.06.2025 | 22,85 | 23,05 | 22,60 | 22,90 | 1,33% | 3.053,00 |
| 17.06.2025 | 22,65 | 22,95 | 22,20 | 22,60 | -1,31% | 6.952,00 |
| 16.06.2025 | 22,45 | 23,00 | 22,45 | 22,90 | 3,39% | 6.708,00 |
| 13.06.2025 | 22,60 | 22,60 | 21,05 | 22,15 | -2,64% | 19.834,00 |
| 12.06.2025 | 22,65 | 22,80 | 22,40 | 22,75 | 0,00% | 8.274,00 |
| 11.06.2025 | 22,80 | 23,10 | 22,75 | 22,75 | 0,00% | 3.434,00 |
| 10.06.2025 | 23,15 | 23,35 | 22,75 | 22,75 | -1,73% | 11.382,00 |
| 09.06.2025 | 23,20 | 23,50 | 23,00 | 23,15 | -0,86% | 2.442,00 |
| 06.06.2025 | 23,35 | 23,75 | 22,90 | 23,35 | 0,21% | 13.130,00 |
| 05.06.2025 | 23,65 | 24,20 | 23,20 | 23,30 | -1,27% | 25.940,00 |
| 04.06.2025 | 21,90 | 24,20 | 21,90 | 23,60 | 7,52% | 49.830,00 |
| 03.06.2025 | 22,30 | 22,40 | 21,85 | 21,95 | -1,79% | 8.691,00 |
| 02.06.2025 | 22,25 | 22,55 | 22,05 | 22,35 | -0,67% | 6.239,00 |
| 30.05.2025 | 22,55 | 22,95 | 22,25 | 22,50 | 0,00% | 8.178,00 |
| 29.05.2025 | 22,65 | 23,05 | 22,50 | 22,50 | -0,44% | 7.499,00 |
| 28.05.2025 | 22,80 | 22,95 | 22,55 | 22,60 | -1,31% | 4.258,00 |
| 27.05.2025 | 22,50 | 22,90 | 22,45 | 22,90 | 1,33% | 6.733,00 |
| 26.05.2025 | 22,85 | 23,20 | 22,40 | 22,60 | -0,22% | 13.290,00 |
| 23.05.2025 | 23,40 | 23,65 | 22,55 | 22,65 | -2,58% | 11.599,00 |
| 22.05.2025 | 23,70 | 23,70 | 23,10 | 23,25 | -1,27% | 5.064,00 |
| 21.05.2025 | 23,85 | 23,85 | 23,40 | 23,55 | -1,26% | 7.124,00 |
| 20.05.2025 | 23,75 | 23,90 | 23,45 | 23,85 | -0,42% | 5.251,00 |
| 19.05.2025 | 23,40 | 23,95 | 23,35 | 23,95 | 0,63% | 7.138,00 |
| 16.05.2025 | 22,85 | 23,80 | 22,85 | 23,80 | 3,03% | 6.375,00 |
| 15.05.2025 | 23,40 | 23,60 | 23,00 | 23,10 | -2,33% | 7.845,00 |
| 14.05.2025 | 23,15 | 23,70 | 22,80 | 23,65 | 2,16% | 12.094,00 |
| 13.05.2025 | 23,65 | 23,85 | 23,05 | 23,15 | -2,32% | 4.137,00 |
| 12.05.2025 | 24,05 | 24,40 | 23,65 | 23,70 | -0,84% | 18.031,00 |
| 09.05.2025 | 23,50 | 24,05 | 23,45 | 23,90 | 2,58% | 9.244,00 |
| 08.05.2025 | 23,80 | 23,80 | 21,35 | 23,30 | -1,48% | 32.920,00 |
| 07.05.2025 | 23,95 | 24,20 | 23,60 | 23,65 | -1,66% | 25.949,00 |
| 06.05.2025 | 24,05 | 24,20 | 23,60 | 24,05 | -1,03% | 6.526,00 |
| 05.05.2025 | 24,00 | 24,45 | 23,85 | 24,30 | 1,67% | 16.356,00 |
| 02.05.2025 | 23,75 | 24,15 | 23,55 | 23,90 | 0,63% | 18.650,00 |
| 30.04.2025 | 23,30 | 23,75 | 23,20 | 23,75 | 2,37% | 26.794,00 |
| 29.04.2025 | 23,40 | 23,70 | 23,20 | 23,20 | -0,85% | 11.034,00 |
| 28.04.2025 | 23,50 | 23,70 | 23,20 | 23,40 | -0,43% | 12.672,00 |
| 25.04.2025 | 23,00 | 23,65 | 22,85 | 23,50 | 2,17% | 25.934,00 |
| 24.04.2025 | 22,55 | 23,00 | 22,45 | 23,00 | 2,91% | 10.052,00 |
| 23.04.2025 | 22,25 | 23,00 | 22,05 | 22,35 | 1,36% | 29.292,00 |
| 22.04.2025 | 21,80 | 22,20 | 21,50 | 22,05 | 0,46% | 12.159,00 |
| 17.04.2025 | 21,85 | 21,95 | 21,60 | 21,95 | 0,00% | 13.733,00 |
| 16.04.2025 | 21,60 | 22,10 | 21,50 | 21,95 | 0,46% | 11.026,00 |
| 15.04.2025 | 21,25 | 22,10 | 21,25 | 21,85 | 2,58% | 15.534,00 |
| 14.04.2025 | 21,50 | 21,65 | 20,80 | 21,30 | 1,19% | 11.448,00 |
| 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 |