17,200€
-0,12%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,04 | 17,24 | 16,92 | 17,14 | -0,46% | 21.089,00 |
| 18.04.2024 | 17,16 | 17,26 | 17,00 | 17,22 | 1,06% | 38.677,00 |
| 17.04.2024 | 17,02 | 17,20 | 16,88 | 17,04 | 0,12% | 31.797,00 |
| 16.04.2024 | 17,00 | 17,16 | 16,86 | 17,02 | -1,50% | 38.789,00 |
| 15.04.2024 | 17,40 | 17,48 | 17,24 | 17,28 | -0,12% | 40.112,00 |
| 12.04.2024 | 17,70 | 18,04 | 17,30 | 17,30 | -2,92% | 44.741,00 |
| 11.04.2024 | 18,00 | 18,12 | 17,78 | 17,82 | -0,45% | 40.640,00 |
| 10.04.2024 | 17,88 | 18,06 | 17,72 | 17,90 | 0,79% | 25.610,00 |
| 09.04.2024 | 18,00 | 18,04 | 17,68 | 17,76 | -0,89% | 30.520,00 |
| 08.04.2024 | 17,84 | 18,20 | 17,82 | 17,92 | 0,45% | 35.892,00 |
| 05.04.2024 | 17,60 | 17,84 | 17,36 | 17,84 | 0,34% | 34.141,00 |
| 04.04.2024 | 17,40 | 17,90 | 17,30 | 17,78 | 2,77% | 40.011,00 |
| 03.04.2024 | 17,10 | 17,34 | 17,00 | 17,30 | 1,65% | 37.946,00 |
| 02.04.2024 | 17,18 | 17,46 | 16,92 | 17,02 | -0,82% | 63.818,00 |
| 28.03.2024 | 17,78 | 17,78 | 17,14 | 17,16 | -3,49% | 64.671,00 |
| 27.03.2024 | 17,38 | 17,98 | 17,36 | 17,78 | 2,42% | 52.170,00 |
| 26.03.2024 | 17,78 | 17,78 | 17,06 | 17,36 | -2,58% | 66.005,00 |
| 25.03.2024 | 17,74 | 17,84 | 17,50 | 17,82 | 2,41% | 37.484,00 |
| 22.03.2024 | 17,44 | 17,84 | 17,38 | 17,40 | 0,46% | 37.886,00 |
| 21.03.2024 | 17,70 | 17,70 | 17,04 | 17,32 | 1,52% | 22.391,00 |
| 20.03.2024 | 16,84 | 17,24 | 16,66 | 17,06 | 1,31% | 20.591,00 |
| 19.03.2024 | 16,70 | 16,96 | 16,56 | 16,84 | 0,48% | 21.914,00 |
| 18.03.2024 | 16,64 | 16,80 | 16,62 | 16,76 | 1,33% | 23.529,00 |
| 15.03.2024 | 16,56 | 16,64 | 16,50 | 16,54 | -0,36% | 72.763,00 |
| 14.03.2024 | 16,70 | 16,92 | 16,52 | 16,60 | -0,12% | 24.866,00 |
| 13.03.2024 | 16,80 | 16,90 | 16,52 | 16,62 | -0,95% | 22.039,00 |
| 12.03.2024 | 16,50 | 16,78 | 16,42 | 16,78 | 1,94% | 20.039,00 |
| 11.03.2024 | 16,48 | 16,56 | 16,30 | 16,46 | -2,14% | 22.300,00 |
| 08.03.2024 | 16,70 | 16,92 | 16,70 | 16,82 | 0,12% | 6.502,00 |
| 07.03.2024 | 16,48 | 17,00 | 16,48 | 16,80 | 1,94% | 21.669,00 |
| 06.03.2024 | 16,62 | 16,64 | 16,40 | 16,48 | -0,24% | 35.601,00 |
| 05.03.2024 | 16,66 | 16,68 | 16,48 | 16,52 | -1,55% | 21.278,00 |
| 04.03.2024 | 16,84 | 16,90 | 16,58 | 16,78 | -0,36% | 16.712,00 |
| 01.03.2024 | 16,84 | 17,00 | 16,38 | 16,84 | 1,20% | 42.497,00 |
| 29.02.2024 | 17,00 | 17,02 | 16,46 | 16,64 | -1,42% | 80.710,00 |
| 28.02.2024 | 16,88 | 17,04 | 16,64 | 16,88 | -0,71% | 20.465,00 |
| 27.02.2024 | 16,88 | 17,08 | 16,80 | 17,00 | 0,00% | 12.062,00 |
| 26.02.2024 | 16,78 | 17,08 | 16,64 | 17,00 | 0,71% | 20.736,00 |
| 23.02.2024 | 17,02 | 17,16 | 16,74 | 16,88 | -1,06% | 8.752,00 |
| 22.02.2024 | 17,14 | 17,28 | 16,90 | 17,06 | 0,59% | 18.943,00 |
| 21.02.2024 | 16,86 | 17,06 | 16,58 | 16,96 | 1,07% | 29.827,00 |
| 20.02.2024 | 17,26 | 17,26 | 16,78 | 16,78 | -2,10% | 32.053,00 |
| 19.02.2024 | 17,22 | 17,22 | 16,80 | 17,14 | 0,23% | 13.066,00 |
| 16.02.2024 | 17,08 | 17,30 | 17,02 | 17,10 | 0,71% | 9.760,00 |
| 15.02.2024 | 17,06 | 17,30 | 16,96 | 16,98 | 0,24% | 12.602,00 |
| 14.02.2024 | 17,14 | 17,16 | 16,94 | 16,94 | -0,70% | 8.592,00 |
| 13.02.2024 | 17,12 | 17,22 | 16,82 | 17,06 | -1,04% | 24.996,00 |
| 12.02.2024 | 17,22 | 17,44 | 17,20 | 17,24 | 0,58% | 7.098,00 |
| 09.02.2024 | 17,42 | 17,42 | 17,04 | 17,14 | -1,04% | 14.309,00 |
| 08.02.2024 | 17,34 | 17,40 | 17,18 | 17,32 | 0,46% | 9.167,00 |
| 07.02.2024 | 17,32 | 17,54 | 17,20 | 17,24 | -0,58% | 28.400,00 |
| 06.02.2024 | 17,16 | 17,34 | 17,00 | 17,34 | 1,64% | 19.769,00 |
| 05.02.2024 | 17,78 | 17,78 | 16,84 | 17,06 | -3,40% | 36.834,00 |
| 02.02.2024 | 17,54 | 17,82 | 17,50 | 17,66 | 1,38% | 26.368,00 |
| 01.02.2024 | 17,36 | 17,58 | 17,20 | 17,42 | 1,04% | 16.467,00 |
| 31.01.2024 | 17,20 | 17,38 | 17,16 | 17,24 | 0,94% | 19.878,00 |
| 30.01.2024 | 16,92 | 17,20 | 16,90 | 17,08 | 0,59% | 25.625,00 |
| 29.01.2024 | 17,18 | 17,18 | 16,80 | 16,98 | -0,93% | 25.047,00 |
| 26.01.2024 | 17,18 | 17,20 | 17,04 | 17,14 | 0,12% | 14.391,00 |
| 25.01.2024 | 17,16 | 17,18 | 17,00 | 17,12 | -0,93% | 17.057,00 |
| 24.01.2024 | 17,06 | 17,38 | 17,02 | 17,28 | 1,29% | 42.733,00 |
| 23.01.2024 | 16,92 | 17,16 | 16,82 | 17,06 | 0,24% | 22.969,00 |
| 22.01.2024 | 16,74 | 17,08 | 16,74 | 17,02 | 2,53% | 22.449,00 |
| 19.01.2024 | 16,58 | 16,88 | 16,50 | 16,60 | -0,48% | 22.541,00 |
| 18.01.2024 | 16,70 | 16,80 | 16,56 | 16,68 | 0,60% | 15.053,00 |
| 17.01.2024 | 16,64 | 16,80 | 16,32 | 16,58 | -1,07% | 22.452,00 |
| 16.01.2024 | 16,94 | 16,96 | 16,64 | 16,76 | -0,48% | 25.854,00 |
| 15.01.2024 | 17,28 | 17,28 | 16,84 | 16,84 | -1,86% | 18.624,00 |
| 12.01.2024 | 17,02 | 17,28 | 17,02 | 17,16 | 2,51% | 24.120,00 |
| 11.01.2024 | 17,30 | 17,38 | 16,74 | 16,74 | -2,67% | 54.748,00 |
| 10.01.2024 | 17,24 | 17,36 | 17,20 | 17,20 | -0,23% | 24.226,00 |
| 09.01.2024 | 17,72 | 17,72 | 17,18 | 17,24 | -3,36% | 45.268,00 |
| 08.01.2024 | 17,74 | 17,90 | 17,42 | 17,84 | 0,45% | 24.287,00 |
| 05.01.2024 | 17,60 | 17,86 | 17,48 | 17,76 | 0,68% | 23.992,00 |
| 04.01.2024 | 17,66 | 17,74 | 17,46 | 17,64 | 0,34% | 21.018,00 |
| 03.01.2024 | 18,06 | 18,14 | 17,38 | 17,58 | -3,09% | 44.647,00 |
| 02.01.2024 | 18,32 | 18,58 | 18,00 | 18,14 | -0,66% | 27.806,00 |
| 29.12.2023 | 18,24 | 18,26 | 18,10 | 18,26 | 0,22% | 8.653,00 |
| 28.12.2023 | 18,22 | 18,30 | 18,12 | 18,22 | 0,11% | 12.450,00 |
| 27.12.2023 | 18,10 | 18,38 | 18,04 | 18,20 | 0,22% | 22.916,00 |
| 22.12.2023 | 18,20 | 18,22 | 18,04 | 18,16 | 0,11% | 8.617,00 |
| 21.12.2023 | 18,22 | 18,28 | 17,92 | 18,14 | -1,41% | 21.710,00 |
| 20.12.2023 | 18,02 | 18,40 | 17,90 | 18,40 | 2,68% | 45.702,00 |
| 19.12.2023 | 17,80 | 18,06 | 17,62 | 17,92 | 1,36% | 23.723,00 |
| 18.12.2023 | 18,10 | 18,10 | 17,66 | 17,68 | -1,78% | 15.876,00 |
| 15.12.2023 | 18,06 | 18,28 | 17,88 | 18,00 | 0,78% | 50.178,00 |
| 14.12.2023 | 17,14 | 18,02 | 17,14 | 17,86 | 5,31% | 40.718,00 |
| 13.12.2023 | 17,14 | 17,22 | 16,96 | 16,96 | -0,93% | 22.826,00 |
| 12.12.2023 | 17,52 | 17,64 | 17,12 | 17,12 | -2,28% | 25.469,00 |
| 11.12.2023 | 17,50 | 17,56 | 17,32 | 17,52 | 0,57% | 31.529,00 |
| 08.12.2023 | 17,26 | 17,50 | 17,10 | 17,42 | 1,52% | 30.471,00 |
| 07.12.2023 | 17,42 | 17,44 | 17,10 | 17,16 | -2,17% | 21.480,00 |
| 06.12.2023 | 17,52 | 17,62 | 17,20 | 17,54 | 1,50% | 46.339,00 |
| 05.12.2023 | 17,10 | 17,28 | 17,00 | 17,28 | 1,41% | 23.767,00 |
| 04.12.2023 | 17,16 | 17,40 | 17,00 | 17,04 | -0,47% | 33.991,00 |
| 01.12.2023 | 17,14 | 17,28 | 16,86 | 17,12 | 0,59% | 40.333,00 |
| 30.11.2023 | 16,88 | 17,12 | 16,70 | 17,02 | 0,24% | 177.166,00 |
| 29.11.2023 | 16,48 | 17,08 | 16,48 | 16,98 | 2,29% | 36.837,00 |
| 28.11.2023 | 16,56 | 16,64 | 16,28 | 16,60 | -0,60% | 48.561,00 |
| 27.11.2023 | 16,96 | 17,00 | 16,60 | 16,70 | -1,65% | 43.890,00 |