14,440€
0,98%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2024 | 17,10 | 17,36 | 17,08 | 17,08 | 0,23% | 21.302,00 |
| 22.05.2024 | 17,44 | 17,44 | 17,00 | 17,04 | -1,62% | 18.198,00 |
| 21.05.2024 | 17,46 | 17,64 | 17,32 | 17,32 | -2,04% | 37.174,00 |
| 20.05.2024 | 17,56 | 17,76 | 17,54 | 17,68 | 1,26% | 23.987,00 |
| 17.05.2024 | 17,72 | 17,72 | 17,38 | 17,46 | -1,47% | 37.368,00 |
| 16.05.2024 | 17,48 | 18,16 | 17,48 | 17,72 | -4,63% | 80.649,00 |
| 15.05.2024 | 18,08 | 18,76 | 17,88 | 18,58 | 3,22% | 85.239,00 |
| 14.05.2024 | 17,68 | 18,10 | 17,54 | 18,00 | 2,39% | 62.403,00 |
| 13.05.2024 | 17,60 | 17,76 | 17,52 | 17,58 | -0,34% | 49.953,00 |
| 10.05.2024 | 17,54 | 17,90 | 17,54 | 17,64 | 1,38% | 25.960,00 |
| 09.05.2024 | 17,66 | 17,66 | 17,28 | 17,40 | -1,14% | 22.834,00 |
| 08.05.2024 | 17,72 | 18,04 | 17,60 | 17,60 | -0,45% | 31.184,00 |
| 07.05.2024 | 17,18 | 17,82 | 17,12 | 17,68 | 3,51% | 38.031,00 |
| 06.05.2024 | 16,96 | 17,12 | 16,86 | 17,08 | 1,67% | 26.098,00 |
| 03.05.2024 | 16,90 | 17,06 | 16,80 | 16,80 | 0,00% | 26.135,00 |
| 02.05.2024 | 16,88 | 16,92 | 16,72 | 16,80 | 0,12% | 33.146,00 |
| 30.04.2024 | 17,18 | 17,24 | 16,78 | 16,78 | -1,99% | 35.032,00 |
| 29.04.2024 | 16,94 | 17,12 | 16,84 | 17,12 | 1,78% | 34.644,00 |
| 26.04.2024 | 16,72 | 17,02 | 16,72 | 16,82 | 1,33% | 33.304,00 |
| 25.04.2024 | 16,98 | 16,98 | 16,60 | 16,60 | -2,24% | 51.296,00 |
| 24.04.2024 | 17,36 | 17,36 | 16,98 | 16,98 | -1,74% | 25.641,00 |
| 23.04.2024 | 17,28 | 17,38 | 17,22 | 17,28 | 0,70% | 22.555,00 |
| 22.04.2024 | 17,24 | 17,30 | 17,14 | 17,16 | 0,12% | 14.630,00 |
| 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 |