14,640€
-1,21%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 14,93 | 15,01 | 14,50 | 14,58 | -1,62% | - |
| 09.10.2024 | 14,50 | 14,86 | 14,48 | 14,82 | 1,65% | 24.813,00 |
| 08.10.2024 | 15,00 | 15,00 | 14,56 | 14,58 | -2,80% | 21.688,00 |
| 07.10.2024 | 15,04 | 15,04 | 14,66 | 15,00 | 0,27% | 17.195,00 |
| 04.10.2024 | 14,46 | 15,00 | 14,46 | 14,96 | 3,60% | 19.924,00 |
| 03.10.2024 | 14,82 | 14,82 | 14,32 | 14,44 | -2,04% | 14.920,00 |
| 02.10.2024 | 14,90 | 14,90 | 14,58 | 14,74 | -0,54% | 7.507,00 |
| 01.10.2024 | 14,98 | 15,00 | 14,74 | 14,82 | -0,27% | 13.821,00 |
| 30.09.2024 | 15,14 | 15,16 | 14,84 | 14,86 | -1,98% | 24.692,00 |
| 27.09.2024 | 15,20 | 15,34 | 15,14 | 15,16 | -0,79% | 15.529,00 |
| 26.09.2024 | 14,82 | 15,28 | 14,82 | 15,28 | 3,52% | 103.045,00 |
| 25.09.2024 | 14,64 | 14,78 | 14,64 | 14,76 | 0,41% | 16.005,00 |
| 24.09.2024 | 14,46 | 14,72 | 14,44 | 14,70 | 2,37% | 37.675,00 |
| 23.09.2024 | 14,38 | 14,44 | 14,14 | 14,36 | 0,56% | 13.958,00 |
| 20.09.2024 | 14,60 | 14,60 | 14,18 | 14,28 | -1,92% | 52.633,00 |
| 19.09.2024 | 14,26 | 14,58 | 14,26 | 14,56 | 2,68% | 17.539,00 |
| 18.09.2024 | 14,18 | 14,28 | 14,08 | 14,18 | 0,85% | 14.275,00 |
| 17.09.2024 | 13,70 | 14,12 | 13,70 | 14,06 | 2,33% | 15.375,00 |
| 16.09.2024 | 13,76 | 13,86 | 13,62 | 13,74 | 0,59% | 37.058,00 |
| 13.09.2024 | 13,42 | 13,86 | 13,42 | 13,66 | 2,40% | 24.402,00 |
| 12.09.2024 | 13,50 | 13,54 | 13,18 | 13,34 | 0,30% | 22.222,00 |
| 11.09.2024 | 13,50 | 13,60 | 13,28 | 13,30 | -0,75% | 25.396,00 |
| 10.09.2024 | 13,44 | 13,50 | 13,30 | 13,40 | -0,74% | 18.103,00 |
| 09.09.2024 | 13,46 | 13,60 | 13,40 | 13,50 | 1,05% | 35.031,00 |
| 06.09.2024 | 13,92 | 13,92 | 13,36 | 13,36 | -3,33% | 59.101,00 |
| 05.09.2024 | 13,86 | 13,98 | 13,80 | 13,82 | -0,29% | 26.676,00 |
| 04.09.2024 | 13,74 | 13,94 | 13,60 | 13,86 | -0,57% | 50.967,00 |
| 03.09.2024 | 14,44 | 14,44 | 13,90 | 13,94 | -3,46% | 35.913,00 |
| 02.09.2024 | 14,62 | 14,64 | 14,40 | 14,44 | -0,69% | 12.208,00 |
| 30.08.2024 | 14,66 | 14,82 | 14,54 | 14,54 | -0,95% | 105.000,00 |
| 29.08.2024 | 14,62 | 14,80 | 14,58 | 14,68 | 1,10% | 19.371,00 |
| 28.08.2024 | 14,66 | 14,66 | 14,50 | 14,52 | -0,55% | 16.432,00 |
| 27.08.2024 | 14,58 | 14,88 | 14,54 | 14,60 | 0,14% | 21.417,00 |
| 26.08.2024 | 14,62 | 14,66 | 14,44 | 14,58 | 0,00% | 24.849,00 |
| 23.08.2024 | 14,46 | 14,60 | 14,28 | 14,58 | 3,11% | 46.894,00 |
| 22.08.2024 | 14,20 | 14,30 | 14,04 | 14,14 | -0,84% | 36.501,00 |
| 21.08.2024 | 14,16 | 14,34 | 14,12 | 14,26 | 0,71% | 23.019,00 |
| 20.08.2024 | 14,52 | 14,54 | 14,10 | 14,16 | -1,94% | 21.916,00 |
| 19.08.2024 | 14,40 | 14,58 | 14,38 | 14,44 | 1,26% | 15.490,00 |
| 16.08.2024 | 14,44 | 14,46 | 14,20 | 14,26 | -0,56% | 15.600,00 |
| 15.08.2024 | 14,16 | 14,40 | 14,00 | 14,34 | 2,43% | 26.079,00 |
| 14.08.2024 | 14,30 | 14,32 | 13,98 | 14,00 | -2,23% | 33.061,00 |
| 13.08.2024 | 14,24 | 14,34 | 14,00 | 14,32 | 1,99% | 26.996,00 |
| 12.08.2024 | 14,18 | 14,20 | 14,04 | 14,04 | -0,28% | 28.230,00 |
| 09.08.2024 | 14,06 | 14,24 | 14,00 | 14,08 | 0,72% | 22.617,00 |
| 08.08.2024 | 14,00 | 14,04 | 13,66 | 13,98 | 0,14% | 26.604,00 |
| 07.08.2024 | 13,80 | 14,00 | 13,78 | 13,96 | 1,90% | 29.046,00 |
| 06.08.2024 | 13,72 | 13,90 | 13,52 | 13,70 | 0,59% | 47.865,00 |
| 05.08.2024 | 13,44 | 13,70 | 13,26 | 13,62 | -0,58% | 81.045,00 |
| 02.08.2024 | 13,80 | 13,90 | 13,66 | 13,70 | -1,44% | 61.332,00 |
| 01.08.2024 | 14,48 | 14,48 | 13,90 | 13,90 | -3,47% | 50.157,00 |
| 31.07.2024 | 14,56 | 14,56 | 14,36 | 14,40 | 0,14% | 24.567,00 |
| 30.07.2024 | 14,26 | 14,46 | 14,16 | 14,38 | 0,84% | 28.941,00 |
| 29.07.2024 | 14,44 | 14,48 | 14,22 | 14,26 | -1,25% | 37.723,00 |
| 26.07.2024 | 14,40 | 14,48 | 14,22 | 14,44 | 0,98% | 19.416,00 |
| 25.07.2024 | 14,28 | 14,34 | 14,06 | 14,30 | -0,28% | 44.569,00 |
| 24.07.2024 | 14,30 | 14,48 | 14,30 | 14,34 | -0,69% | 20.983,00 |
| 23.07.2024 | 14,64 | 14,64 | 14,32 | 14,44 | -1,23% | 42.767,00 |
| 22.07.2024 | 14,46 | 14,80 | 14,44 | 14,62 | 1,39% | 36.290,00 |
| 19.07.2024 | 14,64 | 14,70 | 14,38 | 14,42 | -2,04% | 56.257,00 |
| 18.07.2024 | 15,02 | 15,02 | 14,70 | 14,72 | -2,52% | 59.001,00 |
| 17.07.2024 | 15,00 | 15,10 | 14,28 | 15,10 | 0,80% | 139.446,00 |
| 16.07.2024 | 15,10 | 15,10 | 14,72 | 14,98 | -0,93% | 33.537,00 |
| 15.07.2024 | 15,08 | 15,18 | 15,04 | 15,12 | -0,26% | 20.897,00 |
| 12.07.2024 | 14,96 | 15,18 | 14,80 | 15,16 | 1,74% | 36.941,00 |
| 11.07.2024 | 14,88 | 14,90 | 14,72 | 14,90 | 0,81% | 46.426,00 |
| 10.07.2024 | 14,88 | 14,88 | 14,70 | 14,78 | -0,14% | 52.272,00 |
| 09.07.2024 | 15,00 | 15,04 | 14,80 | 14,80 | -1,86% | 68.041,00 |
| 08.07.2024 | 15,14 | 15,18 | 15,00 | 15,08 | 0,13% | 34.558,00 |
| 05.07.2024 | 15,18 | 15,36 | 15,06 | 15,06 | -1,05% | 28.729,00 |
| 04.07.2024 | 15,26 | 15,38 | 15,14 | 15,22 | 0,13% | 25.939,00 |
| 03.07.2024 | 15,14 | 15,28 | 15,10 | 15,20 | 0,66% | 31.399,00 |
| 02.07.2024 | 15,10 | 15,20 | 14,92 | 15,10 | 0,00% | 64.164,00 |
| 01.07.2024 | 15,58 | 15,66 | 15,10 | 15,10 | -2,08% | 59.369,00 |
| 28.06.2024 | 15,28 | 15,60 | 15,24 | 15,42 | 1,05% | 23.468,00 |
| 27.06.2024 | 15,56 | 15,62 | 15,22 | 15,26 | -1,80% | 26.329,00 |
| 26.06.2024 | 15,62 | 15,72 | 15,46 | 15,54 | -0,51% | 65.879,00 |
| 25.06.2024 | 15,88 | 15,88 | 15,60 | 15,62 | -1,26% | 28.069,00 |
| 24.06.2024 | 15,78 | 15,90 | 15,70 | 15,82 | 0,76% | 20.186,00 |
| 21.06.2024 | 15,80 | 15,80 | 15,60 | 15,70 | -0,63% | 49.369,00 |
| 20.06.2024 | 15,82 | 15,86 | 15,64 | 15,80 | 1,54% | 15.314,00 |
| 19.06.2024 | 15,78 | 15,82 | 15,54 | 15,56 | -0,89% | 47.657,00 |
| 18.06.2024 | 15,78 | 15,92 | 15,58 | 15,70 | 0,13% | 39.594,00 |
| 17.06.2024 | 15,78 | 15,94 | 15,56 | 15,68 | 0,00% | 32.825,00 |
| 14.06.2024 | 16,22 | 16,22 | 15,56 | 15,68 | -2,00% | 71.514,00 |
| 13.06.2024 | 16,28 | 16,44 | 15,88 | 16,00 | -1,84% | 65.449,00 |
| 12.06.2024 | 16,12 | 16,42 | 16,12 | 16,30 | 0,62% | 24.653,00 |
| 11.06.2024 | 16,50 | 16,50 | 16,10 | 16,20 | -1,70% | 22.066,00 |
| 10.06.2024 | 16,32 | 16,50 | 16,22 | 16,48 | 0,24% | 41.535,00 |
| 07.06.2024 | 16,62 | 16,76 | 16,44 | 16,44 | -1,44% | 28.816,00 |
| 06.06.2024 | 16,96 | 16,98 | 16,66 | 16,68 | -0,71% | 21.572,00 |
| 05.06.2024 | 16,70 | 16,92 | 16,62 | 16,80 | 1,20% | 24.806,00 |
| 04.06.2024 | 16,60 | 16,64 | 16,40 | 16,60 | 0,24% | 40.619,00 |
| 03.06.2024 | 16,98 | 17,10 | 16,48 | 16,56 | -0,84% | 53.572,00 |
| 31.05.2024 | 16,84 | 17,18 | 16,68 | 16,70 | -0,24% | 190.186,00 |
| 30.05.2024 | 16,42 | 16,86 | 16,42 | 16,74 | 1,45% | 19.120,00 |
| 29.05.2024 | 16,90 | 16,94 | 16,44 | 16,50 | -2,60% | 42.907,00 |
| 28.05.2024 | 17,26 | 17,38 | 16,94 | 16,94 | -1,17% | 22.064,00 |
| 27.05.2024 | 17,34 | 17,34 | 17,14 | 17,14 | -0,58% | 17.743,00 |
| 24.05.2024 | 17,00 | 17,34 | 17,00 | 17,24 | 0,94% | 24.486,00 |