24,100€
4,78%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 23,10 | 24,00 | 23,10 | 24,00 | 4,35% | - |
| 26.06.2025 | 23,25 | 23,30 | 23,00 | 23,00 | -1,29% | 169,00 |
| 25.06.2025 | 23,45 | 24,20 | 23,30 | 23,30 | -0,21% | 700,00 |
| 24.06.2025 | 23,10 | 23,35 | 23,10 | 23,35 | 2,41% | 902,00 |
| 23.06.2025 | 22,30 | 22,80 | 22,30 | 22,80 | 1,11% | 580,00 |
| 20.06.2025 | 22,90 | 23,05 | 22,55 | 22,55 | -1,74% | 541,00 |
| 19.06.2025 | 22,45 | 22,95 | 22,45 | 22,95 | 1,10% | - |
| 18.06.2025 | 22,60 | 22,85 | 22,60 | 22,70 | -0,66% | - |
| 17.06.2025 | 22,65 | 22,85 | 22,55 | 22,85 | 0,66% | - |
| 16.06.2025 | 22,25 | 22,80 | 22,25 | 22,70 | 2,02% | 440,00 |
| 13.06.2025 | 21,55 | 22,25 | 21,55 | 22,25 | -1,33% | - |
| 12.06.2025 | 22,65 | 22,75 | 22,50 | 22,55 | -0,88% | 50,00 |
| 11.06.2025 | 22,75 | 22,95 | 22,75 | 22,75 | 0,22% | 200,00 |
| 10.06.2025 | 23,15 | 23,15 | 22,70 | 22,70 | -2,58% | 331,00 |
| 09.06.2025 | 23,15 | 23,30 | 23,10 | 23,30 | -1,48% | - |
| 06.06.2025 | 22,90 | 23,65 | 22,90 | 23,65 | 2,16% | - |
| 05.06.2025 | 23,60 | 24,10 | 23,15 | 23,15 | -2,53% | 725,00 |
| 04.06.2025 | 21,95 | 24,00 | 21,95 | 23,75 | 7,71% | 434,00 |
| 03.06.2025 | 22,30 | 22,35 | 22,05 | 22,05 | -1,12% | - |
| 02.06.2025 | 22,10 | 22,45 | 22,10 | 22,30 | -1,33% | 26,00 |
| 30.05.2025 | 22,55 | 22,75 | 22,50 | 22,60 | 0,44% | 58,00 |
| 29.05.2025 | 22,60 | 23,00 | 22,50 | 22,50 | -0,22% | 150,00 |
| 28.05.2025 | 22,50 | 22,75 | 22,50 | 22,55 | 0,22% | 292,00 |
| 27.05.2025 | 22,45 | 22,60 | 22,40 | 22,50 | -0,44% | 231,00 |
| 26.05.2025 | 22,30 | 22,95 | 22,30 | 22,60 | -0,66% | 366,00 |
| 23.05.2025 | 23,40 | 23,50 | 22,75 | 22,75 | -2,99% | 415,00 |
| 22.05.2025 | 23,50 | 23,60 | 23,15 | 23,45 | -0,64% | 620,00 |
| 21.05.2025 | 23,60 | 23,60 | 23,45 | 23,60 | -0,63% | - |
| 20.05.2025 | 23,75 | 23,85 | 23,50 | 23,75 | 0,85% | 30,00 |
| 19.05.2025 | 23,85 | 23,85 | 23,50 | 23,55 | -0,42% | 270,00 |
| 16.05.2025 | 22,95 | 23,65 | 22,95 | 23,65 | 1,94% | 1.000,00 |
| 15.05.2025 | 23,30 | 23,45 | 23,20 | 23,20 | -1,49% | - |
| 14.05.2025 | 23,15 | 23,55 | 23,15 | 23,55 | 1,51% | - |
| 13.05.2025 | 23,65 | 23,70 | 23,20 | 23,20 | -2,11% | 286,00 |
| 12.05.2025 | 24,05 | 24,35 | 23,70 | 23,70 | -0,63% | 100,00 |
| 09.05.2025 | 23,35 | 23,85 | 23,35 | 23,85 | 2,80% | - |
| 08.05.2025 | 22,35 | 23,25 | 22,35 | 23,20 | -2,11% | 220,00 |
| 07.05.2025 | 23,75 | 24,05 | 23,70 | 23,70 | -0,84% | - |
| 06.05.2025 | 23,95 | 24,15 | 23,80 | 23,90 | -0,42% | 390,00 |
| 05.05.2025 | 24,05 | 24,35 | 23,85 | 24,00 | 0,63% | 400,00 |
| 02.05.2025 | 23,55 | 24,00 | 23,55 | 23,85 | 2,36% | 100,00 |
| 30.04.2025 | 23,20 | 23,80 | 23,20 | 23,30 | -0,64% | 200,00 |
| 29.04.2025 | 23,35 | 23,65 | 23,30 | 23,45 | -0,42% | 100,00 |
| 28.04.2025 | 23,35 | 23,55 | 23,20 | 23,55 | 0,21% | - |
| 25.04.2025 | 22,75 | 23,50 | 22,75 | 23,50 | 3,75% | 376,00 |
| 24.04.2025 | 22,40 | 22,65 | 22,40 | 22,65 | -0,22% | 350,00 |
| 23.04.2025 | 22,00 | 22,80 | 22,00 | 22,70 | 2,25% | 1.975,00 |
| 22.04.2025 | 21,45 | 22,20 | 21,45 | 22,20 | 2,07% | 80,00 |
| 17.04.2025 | 21,75 | 21,80 | 21,60 | 21,75 | 0,00% | 49,00 |
| 16.04.2025 | 21,45 | 21,75 | 21,45 | 21,75 | -1,14% | 120,00 |
| 15.04.2025 | 21,25 | 22,00 | 21,25 | 22,00 | 3,53% | 100,00 |
| 14.04.2025 | 21,60 | 21,60 | 20,80 | 21,25 | 3,66% | 2.003,00 |
| 11.04.2025 | 20,50 | 20,75 | 20,40 | 20,50 | -0,49% | 2.550,00 |
| 10.04.2025 | 20,95 | 21,15 | 20,35 | 20,60 | 6,74% | 450,00 |
| 09.04.2025 | 18,76 | 19,92 | 18,76 | 19,30 | -3,02% | - |
| 08.04.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 5,63% | 150,00 |
| 07.04.2025 | 17,04 | 18,88 | 16,84 | 18,84 | -2,28% | 974,00 |
| 04.04.2025 | 20,45 | 20,70 | 19,16 | 19,28 | -7,75% | 1.151,00 |
| 03.04.2025 | 20,10 | 20,90 | 20,10 | 20,90 | 0,48% | 50,00 |
| 02.04.2025 | 21,05 | 21,20 | 20,70 | 20,80 | -2,35% | 2.816,00 |
| 01.04.2025 | 20,75 | 21,30 | 20,75 | 21,30 | 3,15% | 888,00 |
| 31.03.2025 | 20,75 | 20,95 | 20,65 | 20,65 | -3,50% | 460,00 |
| 28.03.2025 | 22,00 | 22,30 | 21,40 | 21,40 | -1,83% | - |
| 27.03.2025 | 20,70 | 21,95 | 20,70 | 21,80 | 2,11% | 750,00 |
| 26.03.2025 | 20,65 | 21,35 | 20,00 | 21,35 | 9,49% | 400,00 |
| 25.03.2025 | 21,60 | 21,60 | 19,50 | 19,50 | -10,76% | 1.685,00 |
| 24.03.2025 | 22,35 | 22,35 | 21,85 | 21,85 | -0,23% | 60,00 |
| 21.03.2025 | 21,55 | 21,90 | 21,55 | 21,90 | 1,39% | - |
| 20.03.2025 | 22,40 | 22,40 | 21,35 | 21,60 | -3,57% | 500,00 |
| 19.03.2025 | 22,10 | 22,45 | 21,55 | 22,40 | 1,59% | 1.020,00 |
| 18.03.2025 | 20,65 | 22,05 | 20,40 | 22,05 | 6,78% | 4.770,00 |
| 17.03.2025 | 19,64 | 20,65 | 19,64 | 20,65 | 5,36% | 1.355,00 |
| 14.03.2025 | 18,26 | 19,60 | 18,26 | 19,60 | 6,29% | 2,00 |
| 13.03.2025 | 18,58 | 18,58 | 18,44 | 18,44 | -1,71% | 400,00 |
| 12.03.2025 | 18,70 | 18,76 | 18,66 | 18,76 | 0,54% | - |
| 11.03.2025 | 18,76 | 18,90 | 18,40 | 18,66 | -0,53% | 65,00 |
| 10.03.2025 | 19,40 | 19,40 | 18,76 | 18,76 | 0,43% | 94,00 |
| 07.03.2025 | 18,66 | 18,80 | 18,66 | 18,68 | -0,85% | - |
| 06.03.2025 | 18,50 | 19,26 | 18,50 | 18,84 | 2,28% | 15,00 |
| 05.03.2025 | 17,30 | 18,44 | 17,30 | 18,42 | 11,77% | 574,00 |
| 04.03.2025 | 17,56 | 17,56 | 16,48 | 16,48 | -5,07% | 1.250,00 |
| 03.03.2025 | 17,22 | 17,74 | 17,22 | 17,36 | 1,52% | 175,00 |
| 28.02.2025 | 17,10 | 17,16 | 17,00 | 17,10 | -1,38% | - |
| 27.02.2025 | 17,48 | 17,54 | 17,34 | 17,34 | -1,59% | 322,00 |
| 26.02.2025 | 17,36 | 17,62 | 17,36 | 17,62 | 0,57% | - |
| 25.02.2025 | 17,10 | 17,52 | 17,10 | 17,52 | 1,15% | - |
| 24.02.2025 | 17,38 | 17,38 | 17,20 | 17,32 | -0,35% | - |
| 21.02.2025 | 17,04 | 17,38 | 17,04 | 17,38 | 0,46% | - |
| 20.02.2025 | 17,26 | 17,30 | 17,22 | 17,30 | 0,12% | - |
| 19.02.2025 | 17,52 | 17,68 | 17,28 | 17,28 | -2,15% | 400,00 |
| 18.02.2025 | 17,58 | 17,66 | 17,58 | 17,66 | 0,00% | - |
| 17.02.2025 | 17,64 | 17,66 | 17,52 | 17,66 | -0,23% | 690,00 |
| 14.02.2025 | 17,56 | 17,70 | 17,56 | 17,70 | 0,80% | 270,00 |
| 13.02.2025 | 17,08 | 17,56 | 17,08 | 17,56 | 2,21% | 730,00 |
| 12.02.2025 | 16,88 | 17,18 | 16,88 | 17,18 | 1,78% | - |
| 11.02.2025 | 16,96 | 17,06 | 16,88 | 16,88 | -0,35% | 550,00 |
| 10.02.2025 | 16,28 | 16,96 | 16,28 | 16,94 | 4,44% | 897,00 |
| 07.02.2025 | 16,06 | 16,26 | 16,06 | 16,22 | 0,87% | - |
| 06.02.2025 | 15,92 | 16,16 | 15,92 | 16,08 | 0,25% | 120,00 |
| 05.02.2025 | 15,92 | 16,04 | 15,72 | 16,04 | 0,12% | 1.159,00 |