18,080€
0,11%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,04 | 18,22 | 17,80 | 17,96 | -0,55% | 28.630,00 |
| 06.11.2025 | 18,20 | 18,32 | 18,02 | 18,06 | -0,99% | 27.911,00 |
| 05.11.2025 | 18,32 | 18,48 | 18,18 | 18,24 | -0,98% | 30.633,00 |
| 04.11.2025 | 18,58 | 18,58 | 18,32 | 18,42 | -1,81% | 31.407,00 |
| 03.11.2025 | 18,78 | 19,04 | 18,60 | 18,76 | -0,64% | 46.043,00 |
| 31.10.2025 | 18,94 | 19,00 | 18,78 | 18,88 | -0,32% | 22.192,00 |
| 30.10.2025 | 19,00 | 19,14 | 18,80 | 18,94 | -0,84% | 33.975,00 |
| 29.10.2025 | 19,14 | 19,24 | 18,84 | 19,10 | 0,42% | 78.345,00 |
| 28.10.2025 | 19,12 | 19,12 | 18,94 | 19,02 | -0,73% | 22.362,00 |
| 27.10.2025 | 19,62 | 19,62 | 19,16 | 19,16 | -1,24% | 29.313,00 |
| 24.10.2025 | 19,50 | 19,50 | 19,06 | 19,40 | 0,31% | 25.772,00 |
| 23.10.2025 | 18,98 | 19,54 | 18,98 | 19,34 | 2,00% | 33.798,00 |
| 22.10.2025 | 18,78 | 19,12 | 18,74 | 18,96 | 0,64% | 176.931,00 |
| 21.10.2025 | 18,98 | 19,06 | 18,70 | 18,84 | -0,42% | 31.657,00 |
| 20.10.2025 | 18,76 | 19,10 | 18,58 | 18,92 | 1,94% | 63.710,00 |
| 17.10.2025 | 18,34 | 18,66 | 17,98 | 18,56 | 0,22% | 62.330,00 |
| 16.10.2025 | 18,58 | 18,76 | 18,38 | 18,52 | -0,43% | 51.584,00 |
| 15.10.2025 | 19,04 | 19,24 | 18,54 | 18,60 | -2,21% | 68.329,00 |
| 14.10.2025 | 18,98 | 19,10 | 18,38 | 19,02 | -2,26% | 141.487,00 |
| 13.10.2025 | 20,70 | 21,05 | 19,36 | 19,46 | -6,67% | 112.946,00 |
| 10.10.2025 | 21,60 | 21,60 | 20,85 | 20,85 | -3,02% | 38.157,00 |
| 09.10.2025 | 21,30 | 21,70 | 21,20 | 21,50 | 0,94% | 91.041,00 |
| 08.10.2025 | 21,45 | 21,75 | 21,05 | 21,30 | -1,39% | 60.194,00 |
| 07.10.2025 | 21,65 | 21,95 | 21,50 | 21,60 | -0,46% | 28.461,00 |
| 06.10.2025 | 21,70 | 22,00 | 21,55 | 21,70 | -1,14% | 29.527,00 |
| 03.10.2025 | 22,10 | 22,20 | 21,80 | 21,95 | -0,23% | 14.893,00 |
| 02.10.2025 | 22,25 | 22,40 | 22,00 | 22,00 | -0,45% | 24.376,00 |
| 01.10.2025 | 21,85 | 22,15 | 21,70 | 22,10 | 0,45% | 34.043,00 |
| 30.09.2025 | 21,80 | 22,00 | 21,70 | 22,00 | 0,46% | 40.587,00 |
| 29.09.2025 | 22,10 | 22,25 | 21,65 | 21,90 | -0,90% | 38.491,00 |
| 26.09.2025 | 22,40 | 22,65 | 22,10 | 22,10 | -1,78% | 28.412,00 |
| 25.09.2025 | 22,85 | 22,85 | 22,20 | 22,50 | -1,10% | 51.719,00 |
| 24.09.2025 | 23,25 | 23,25 | 22,60 | 22,75 | -2,57% | 38.187,00 |
| 23.09.2025 | 24,10 | 24,50 | 23,30 | 23,35 | -3,11% | 58.262,00 |
| 22.09.2025 | 23,60 | 24,30 | 23,35 | 24,10 | 1,47% | 25.207,00 |
| 19.09.2025 | 23,65 | 23,75 | 23,35 | 23,75 | 0,21% | 42.286,00 |
| 18.09.2025 | 23,55 | 23,90 | 23,55 | 23,70 | 1,07% | 17.892,00 |
| 17.09.2025 | 23,45 | 23,65 | 23,25 | 23,45 | 0,00% | 21.871,00 |
| 16.09.2025 | 24,10 | 24,10 | 23,45 | 23,45 | -2,70% | 14.092,00 |
| 15.09.2025 | 23,95 | 24,45 | 23,80 | 24,10 | 1,05% | 26.193,00 |
| 12.09.2025 | 23,95 | 24,30 | 23,80 | 23,85 | -0,42% | 20.595,00 |
| 11.09.2025 | 24,05 | 24,15 | 23,70 | 23,95 | 0,21% | 22.223,00 |
| 10.09.2025 | 23,90 | 23,95 | 23,55 | 23,90 | 0,84% | 49.315,00 |
| 09.09.2025 | 24,05 | 24,10 | 23,50 | 23,70 | -1,46% | 16.742,00 |
| 08.09.2025 | 23,70 | 24,05 | 23,70 | 24,05 | 1,69% | 17.318,00 |
| 05.09.2025 | 23,80 | 24,00 | 23,40 | 23,65 | -0,63% | 16.637,00 |
| 04.09.2025 | 23,75 | 23,90 | 23,45 | 23,80 | 0,85% | 22.042,00 |
| 03.09.2025 | 23,60 | 24,05 | 23,45 | 23,60 | 0,21% | 23.185,00 |
| 02.09.2025 | 24,20 | 24,30 | 23,55 | 23,55 | -3,09% | 31.538,00 |
| 01.09.2025 | 25,10 | 25,15 | 24,30 | 24,30 | -3,19% | 19.062,00 |
| 29.08.2025 | 25,50 | 25,70 | 25,10 | 25,10 | -1,38% | 30.128,00 |
| 28.08.2025 | 25,70 | 25,90 | 25,45 | 25,45 | 0,00% | 26.945,00 |
| 27.08.2025 | 26,00 | 26,00 | 25,35 | 25,45 | -1,74% | 50.542,00 |
| 26.08.2025 | 25,30 | 25,90 | 24,85 | 25,90 | 1,77% | 143.340,00 |
| 25.08.2025 | 25,50 | 25,55 | 25,20 | 25,45 | -0,20% | 27.853,00 |
| 22.08.2025 | 25,20 | 25,50 | 25,20 | 25,50 | 0,99% | 28.890,00 |
| 21.08.2025 | 25,35 | 25,55 | 25,05 | 25,25 | -0,39% | 39.394,00 |
| 20.08.2025 | 25,05 | 25,35 | 24,95 | 25,35 | 1,40% | 48.247,00 |
| 19.08.2025 | 24,50 | 25,25 | 24,50 | 25,00 | 2,04% | 109.756,00 |
| 18.08.2025 | 24,35 | 24,60 | 24,15 | 24,50 | 1,03% | 62.088,00 |
| 15.08.2025 | 23,90 | 24,65 | 23,25 | 24,25 | 1,89% | 72.205,00 |
| 14.08.2025 | 23,15 | 25,15 | 23,15 | 23,80 | 1,93% | 90.642,00 |
| 13.08.2025 | 23,05 | 23,50 | 23,05 | 23,35 | 1,30% | 25.559,00 |
| 12.08.2025 | 23,25 | 23,45 | 22,80 | 23,05 | -1,28% | 26.515,00 |
| 11.08.2025 | 23,20 | 23,50 | 23,10 | 23,35 | 1,30% | 23.564,00 |
| 08.08.2025 | 23,40 | 23,65 | 22,20 | 23,05 | -2,12% | 65.179,00 |
| 07.08.2025 | 22,40 | 23,60 | 22,30 | 23,55 | 5,84% | 52.123,00 |
| 06.08.2025 | 22,10 | 22,45 | 21,60 | 22,25 | -0,22% | 50.328,00 |
| 05.08.2025 | 22,60 | 22,80 | 22,25 | 22,30 | -1,33% | 21.814,00 |
| 04.08.2025 | 22,65 | 22,80 | 22,40 | 22,60 | 0,00% | 22.089,00 |
| 01.08.2025 | 22,60 | 23,05 | 22,55 | 22,60 | -1,53% | 46.066,00 |
| 31.07.2025 | 23,55 | 23,65 | 22,95 | 22,95 | -2,75% | 24.500,00 |
| 30.07.2025 | 22,85 | 23,70 | 22,80 | 23,60 | 2,83% | 37.957,00 |
| 29.07.2025 | 23,05 | 23,40 | 22,90 | 22,95 | -0,43% | 27.491,00 |
| 28.07.2025 | 23,45 | 24,00 | 23,00 | 23,05 | -2,33% | 35.856,00 |
| 25.07.2025 | 23,50 | 23,70 | 23,05 | 23,60 | -0,42% | 38.146,00 |
| 24.07.2025 | 23,60 | 23,80 | 23,45 | 23,70 | 0,64% | 20.325,00 |
| 23.07.2025 | 22,75 | 23,55 | 22,75 | 23,55 | 4,67% | 37.283,00 |
| 22.07.2025 | 22,80 | 23,10 | 22,10 | 22,50 | -1,75% | 114.931,00 |
| 21.07.2025 | 23,45 | 23,95 | 22,85 | 22,90 | -2,55% | 58.851,00 |
| 18.07.2025 | 23,55 | 23,55 | 22,95 | 23,50 | 0,00% | 44.896,00 |
| 17.07.2025 | 23,45 | 23,70 | 23,20 | 23,50 | 1,29% | 31.700,00 |
| 16.07.2025 | 23,75 | 23,80 | 23,15 | 23,20 | -3,13% | 19.427,00 |
| 15.07.2025 | 23,60 | 24,30 | 23,60 | 23,95 | 1,70% | 57.069,00 |
| 14.07.2025 | 24,85 | 25,10 | 23,40 | 23,55 | -5,99% | 52.428,00 |
| 11.07.2025 | 24,80 | 25,05 | 24,60 | 25,05 | 1,21% | 48.434,00 |
| 10.07.2025 | 24,20 | 24,75 | 24,00 | 24,75 | 2,48% | 55.291,00 |
| 09.07.2025 | 23,90 | 24,40 | 23,80 | 24,15 | 1,05% | 21.361,00 |
| 08.07.2025 | 23,65 | 24,00 | 23,50 | 23,90 | 0,63% | 25.667,00 |
| 07.07.2025 | 23,15 | 23,75 | 23,15 | 23,75 | 1,93% | 10.526,00 |
| 04.07.2025 | 23,40 | 23,50 | 23,10 | 23,30 | -0,43% | 17.850,00 |
| 03.07.2025 | 23,60 | 24,00 | 23,40 | 23,40 | -1,27% | 20.801,00 |
| 02.07.2025 | 23,40 | 23,80 | 23,40 | 23,70 | 0,85% | 22.110,00 |
| 01.07.2025 | 24,15 | 24,15 | 23,40 | 23,50 | -3,29% | 23.108,00 |
| 30.06.2025 | 24,30 | 24,45 | 24,05 | 24,30 | -0,21% | 44.635,00 |
| 27.06.2025 | 23,25 | 24,35 | 23,25 | 24,35 | 5,41% | 29.069,00 |
| 26.06.2025 | 23,45 | 23,55 | 23,05 | 23,10 | -0,65% | 21.313,00 |
| 25.06.2025 | 23,85 | 24,30 | 23,20 | 23,25 | -1,27% | 43.346,00 |
| 24.06.2025 | 22,60 | 23,55 | 22,60 | 23,55 | 2,17% | 30.174,00 |
| 23.06.2025 | 22,40 | 23,10 | 22,40 | 23,05 | 1,10% | 23.562,00 |