17,290€
0,52%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,32 | 17,50 | 17,22 | 17,26 | 0,35% | 21.198,00 |
| 20.02.2025 | 17,30 | 17,42 | 17,18 | 17,20 | -0,23% | 42.576,00 |
| 19.02.2025 | 17,72 | 17,74 | 17,16 | 17,24 | -2,60% | 52.016,00 |
| 18.02.2025 | 17,72 | 17,76 | 17,44 | 17,70 | 0,11% | 82.951,00 |
| 17.02.2025 | 17,50 | 17,76 | 17,50 | 17,68 | 0,80% | 34.111,00 |
| 14.02.2025 | 17,60 | 17,78 | 17,50 | 17,54 | -0,57% | 23.851,00 |
| 13.02.2025 | 17,42 | 17,68 | 17,28 | 17,64 | 3,52% | 89.664,00 |
| 12.02.2025 | 17,06 | 17,40 | 17,02 | 17,04 | 0,24% | 62.525,00 |
| 11.02.2025 | 16,90 | 17,10 | 16,90 | 17,00 | -0,23% | 70.897,00 |
| 10.02.2025 | 16,32 | 17,04 | 16,28 | 17,04 | 5,45% | 81.089,00 |
| 07.02.2025 | 16,26 | 16,36 | 16,10 | 16,16 | -0,49% | 25.294,00 |
| 06.02.2025 | 15,92 | 16,32 | 15,92 | 16,24 | 2,53% | 28.338,00 |
| 05.02.2025 | 16,02 | 16,02 | 15,64 | 15,84 | -1,61% | 32.233,00 |
| 04.02.2025 | 16,16 | 16,16 | 15,72 | 16,10 | 0,25% | 33.996,00 |
| 03.02.2025 | 16,04 | 16,18 | 15,82 | 16,06 | -2,07% | 44.821,00 |
| 31.01.2025 | 16,22 | 16,46 | 16,22 | 16,40 | 0,49% | 21.465,00 |
| 30.01.2025 | 16,30 | 16,62 | 16,28 | 16,32 | 0,00% | 28.757,00 |
| 29.01.2025 | 16,16 | 16,42 | 16,12 | 16,32 | 1,62% | 38.793,00 |
| 28.01.2025 | 16,20 | 16,40 | 16,06 | 16,06 | -0,86% | 35.223,00 |
| 27.01.2025 | 15,74 | 16,30 | 15,66 | 16,20 | 2,14% | 38.966,00 |
| 24.01.2025 | 15,52 | 15,92 | 15,52 | 15,86 | 2,06% | 29.839,00 |
| 23.01.2025 | 15,52 | 15,66 | 15,40 | 15,54 | -0,89% | 28.599,00 |
| 22.01.2025 | 15,64 | 15,82 | 15,48 | 15,68 | 0,77% | 39.909,00 |
| 21.01.2025 | 14,86 | 15,72 | 14,86 | 15,56 | 4,99% | 49.976,00 |
| 20.01.2025 | 14,76 | 14,90 | 14,70 | 14,82 | 0,41% | 33.425,00 |
| 17.01.2025 | 14,54 | 14,84 | 14,54 | 14,76 | 1,65% | 21.814,00 |
| 16.01.2025 | 14,80 | 14,86 | 14,46 | 14,52 | -0,95% | 28.090,00 |
| 15.01.2025 | 14,62 | 14,78 | 14,40 | 14,66 | 0,83% | 47.955,00 |
| 14.01.2025 | 14,54 | 14,72 | 14,46 | 14,54 | -0,14% | 27.279,00 |
| 13.01.2025 | 14,58 | 14,58 | 14,30 | 14,56 | 0,55% | 19.553,00 |
| 10.01.2025 | 14,76 | 14,76 | 14,44 | 14,48 | -1,76% | 24.010,00 |
| 09.01.2025 | 14,76 | 14,80 | 14,70 | 14,74 | -0,41% | 10.565,00 |
| 08.01.2025 | 15,02 | 15,02 | 14,70 | 14,80 | -1,60% | 35.950,00 |
| 07.01.2025 | 14,98 | 15,14 | 14,88 | 15,04 | 0,13% | 34.153,00 |
| 06.01.2025 | 14,70 | 15,26 | 14,70 | 15,02 | 2,04% | 38.741,00 |
| 03.01.2025 | 14,90 | 14,90 | 14,72 | 14,72 | -0,94% | 18.651,00 |
| 02.01.2025 | 14,64 | 14,94 | 14,64 | 14,86 | 1,50% | 37.801,00 |
| 30.12.2024 | 14,68 | 14,74 | 14,60 | 14,64 | -0,95% | 23.676,00 |
| 27.12.2024 | 14,28 | 14,78 | 14,28 | 14,78 | 3,79% | 56.908,00 |
| 23.12.2024 | 13,92 | 14,24 | 13,90 | 14,24 | 1,71% | 47.145,00 |
| 20.12.2024 | 13,96 | 14,20 | 13,78 | 14,00 | -0,43% | 96.053,00 |
| 19.12.2024 | 14,20 | 14,26 | 13,92 | 14,06 | -2,23% | 45.372,00 |
| 18.12.2024 | 14,26 | 14,48 | 14,26 | 14,38 | 0,98% | 35.114,00 |
| 17.12.2024 | 14,08 | 14,26 | 14,08 | 14,24 | 0,42% | 31.713,00 |
| 16.12.2024 | 14,24 | 14,24 | 13,90 | 14,18 | -0,84% | 31.990,00 |
| 13.12.2024 | 14,50 | 14,56 | 14,20 | 14,30 | -0,83% | 67.143,00 |
| 12.12.2024 | 14,42 | 14,52 | 14,38 | 14,42 | -0,28% | 32.103,00 |
| 11.12.2024 | 14,22 | 14,48 | 14,14 | 14,46 | 0,70% | 28.843,00 |
| 10.12.2024 | 14,48 | 14,50 | 14,20 | 14,36 | -0,14% | 36.274,00 |
| 09.12.2024 | 13,98 | 14,44 | 13,98 | 14,38 | 2,71% | 48.884,00 |
| 06.12.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 0,72% | 16.913,00 |
| 05.12.2024 | 13,64 | 13,90 | 13,64 | 13,90 | 0,87% | 33.609,00 |
| 04.12.2024 | 13,70 | 14,08 | 13,56 | 13,78 | 0,58% | 86.377,00 |
| 03.12.2024 | 13,74 | 13,76 | 13,60 | 13,70 | 0,29% | 59.623,00 |
| 02.12.2024 | 13,52 | 13,82 | 13,52 | 13,66 | 0,44% | 31.750,00 |
| 29.11.2024 | 13,54 | 13,84 | 13,54 | 13,60 | 1,19% | 42.539,00 |
| 28.11.2024 | 13,18 | 13,50 | 13,18 | 13,44 | 1,20% | 9.561,00 |
| 27.11.2024 | 13,18 | 13,32 | 13,10 | 13,28 | 0,45% | 24.515,00 |
| 26.11.2024 | 13,56 | 13,56 | 13,18 | 13,22 | -1,93% | 24.505,00 |
| 25.11.2024 | 13,12 | 13,56 | 13,12 | 13,48 | 3,37% | 43.553,00 |
| 22.11.2024 | 12,68 | 13,10 | 12,52 | 13,04 | 2,68% | 45.562,00 |
| 21.11.2024 | 12,50 | 12,72 | 12,34 | 12,70 | 1,44% | 36.988,00 |
| 20.11.2024 | 12,72 | 12,82 | 12,50 | 12,52 | -1,42% | 27.710,00 |
| 19.11.2024 | 13,30 | 13,52 | 12,54 | 12,70 | -4,65% | 49.525,00 |
| 18.11.2024 | 13,02 | 13,34 | 13,02 | 13,32 | 1,99% | 25.129,00 |
| 15.11.2024 | 12,82 | 13,28 | 12,78 | 13,06 | 0,77% | 25.992,00 |
| 14.11.2024 | 13,00 | 13,14 | 12,36 | 12,96 | -4,57% | 96.122,00 |
| 13.11.2024 | 13,70 | 13,70 | 13,46 | 13,58 | -0,29% | 35.952,00 |
| 12.11.2024 | 14,08 | 14,08 | 13,58 | 13,62 | -3,95% | 41.615,00 |
| 11.11.2024 | 14,22 | 14,26 | 13,98 | 14,18 | 1,29% | 42.803,00 |
| 08.11.2024 | 14,34 | 14,34 | 13,84 | 14,00 | -3,05% | 37.167,00 |
| 07.11.2024 | 14,08 | 14,72 | 14,08 | 14,44 | 3,14% | 43.531,00 |
| 06.11.2024 | 14,24 | 14,52 | 13,90 | 14,00 | -0,99% | 23.046,00 |
| 05.11.2024 | 14,00 | 14,16 | 13,94 | 14,14 | 0,86% | 16.971,00 |
| 04.11.2024 | 14,12 | 14,16 | 13,92 | 14,02 | -0,43% | 25.936,00 |
| 01.11.2024 | 14,24 | 14,30 | 14,02 | 14,08 | -0,56% | 17.603,00 |
| 31.10.2024 | 14,28 | 14,42 | 14,06 | 14,16 | -0,42% | 42.500,00 |
| 30.10.2024 | 14,66 | 14,78 | 14,18 | 14,22 | -3,66% | 156.065,00 |
| 29.10.2024 | 14,82 | 14,94 | 14,68 | 14,76 | 0,27% | 17.219,00 |
| 28.10.2024 | 14,72 | 14,84 | 14,58 | 14,72 | 0,68% | 22.830,00 |
| 25.10.2024 | 14,46 | 14,78 | 14,46 | 14,62 | 0,97% | 20.406,00 |
| 24.10.2024 | 14,50 | 14,90 | 14,46 | 14,48 | -0,82% | 18.619,00 |
| 23.10.2024 | 14,56 | 14,76 | 14,56 | 14,60 | 0,14% | 16.838,00 |
| 22.10.2024 | 14,78 | 14,78 | 14,56 | 14,58 | -1,22% | 11.922,00 |
| 21.10.2024 | 14,74 | 14,94 | 14,74 | 14,76 | 0,54% | 26.211,00 |
| 18.10.2024 | 14,30 | 14,82 | 14,30 | 14,68 | 2,80% | 22.924,00 |
| 17.10.2024 | 14,14 | 14,28 | 14,04 | 14,28 | 1,71% | 13.535,00 |
| 16.10.2024 | 13,94 | 14,10 | 13,90 | 14,04 | 0,29% | 26.325,00 |
| 15.10.2024 | 14,24 | 14,28 | 13,90 | 14,00 | -2,23% | 31.492,00 |
| 14.10.2024 | 14,28 | 14,40 | 13,96 | 14,32 | -0,56% | 39.791,00 |
| 11.10.2024 | 14,58 | 14,58 | 14,28 | 14,40 | -1,50% | 27.200,00 |
| 10.10.2024 | 14,88 | 14,88 | 14,50 | 14,62 | -1,35% | 11.589,00 |
| 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 |