21,875€
-1,02%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 22,95 | 23,20 | 22,70 | 22,80 | 0,00% | 50.286,00 |
| 19.06.2025 | 22,85 | 23,05 | 22,55 | 22,80 | 0,00% | 26.008,00 |
| 18.06.2025 | 23,05 | 23,05 | 22,50 | 22,80 | -0,22% | 26.582,00 |
| 17.06.2025 | 22,85 | 23,05 | 22,45 | 22,85 | -0,65% | 20.805,00 |
| 16.06.2025 | 22,50 | 23,05 | 22,50 | 23,00 | 2,68% | 18.883,00 |
| 13.06.2025 | 22,20 | 22,55 | 22,00 | 22,40 | -1,10% | 24.735,00 |
| 12.06.2025 | 22,90 | 22,90 | 22,40 | 22,65 | -1,31% | 34.157,00 |
| 11.06.2025 | 22,95 | 23,05 | 22,70 | 22,95 | 0,66% | 35.004,00 |
| 10.06.2025 | 23,20 | 23,25 | 22,70 | 22,80 | -2,15% | 33.656,00 |
| 09.06.2025 | 23,30 | 23,45 | 23,00 | 23,30 | -0,21% | 17.483,00 |
| 06.06.2025 | 23,25 | 24,00 | 23,25 | 23,35 | 0,00% | 32.961,00 |
| 05.06.2025 | 23,75 | 24,30 | 23,15 | 23,35 | -2,30% | 81.128,00 |
| 04.06.2025 | 22,15 | 24,20 | 22,10 | 23,90 | 8,39% | 195.023,00 |
| 03.06.2025 | 22,55 | 22,55 | 21,90 | 22,05 | -1,56% | 45.532,00 |
| 02.06.2025 | 22,40 | 22,60 | 22,20 | 22,40 | 0,00% | 34.728,00 |
| 30.05.2025 | 22,60 | 23,00 | 22,35 | 22,40 | -1,32% | 80.062,00 |
| 29.05.2025 | 22,95 | 23,05 | 22,70 | 22,70 | -0,44% | 29.971,00 |
| 28.05.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,44% | 24.174,00 |
| 27.05.2025 | 22,50 | 22,85 | 22,40 | 22,70 | 0,44% | 32.716,00 |
| 26.05.2025 | 22,90 | 23,10 | 22,45 | 22,60 | -1,31% | 21.089,00 |
| 23.05.2025 | 23,30 | 23,60 | 22,55 | 22,90 | -1,72% | 61.028,00 |
| 22.05.2025 | 23,65 | 23,75 | 23,00 | 23,30 | -1,89% | 38.826,00 |
| 21.05.2025 | 23,75 | 23,85 | 23,45 | 23,75 | -0,42% | 38.943,00 |
| 20.05.2025 | 23,80 | 23,95 | 23,60 | 23,85 | 0,21% | 18.423,00 |
| 19.05.2025 | 23,70 | 23,90 | 23,35 | 23,80 | 0,42% | 29.158,00 |
| 16.05.2025 | 23,25 | 23,80 | 23,15 | 23,70 | 2,16% | 87.780,00 |
| 15.05.2025 | 23,45 | 23,60 | 23,05 | 23,20 | -1,69% | 106.480,00 |
| 14.05.2025 | 23,40 | 23,65 | 23,35 | 23,60 | 0,00% | 30.915,00 |
| 13.05.2025 | 23,85 | 23,90 | 23,45 | 23,60 | -1,05% | 35.206,00 |