20,900€
1,70%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 20,80 | 20,80 | 20,55 | 20,55 | -2,14% | - |
| 25.02.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 24.02.2026 | 21,05 | 21,45 | 21,05 | 21,20 | -1,62% | - |
| 23.02.2026 | 21,05 | 21,55 | 21,05 | 21,55 | 1,17% | - |
| 20.02.2026 | 21,25 | 21,35 | 21,25 | 21,30 | -0,47% | 540,00 |
| 19.02.2026 | 20,95 | 21,50 | 20,95 | 21,40 | -0,23% | 100,00 |
| 18.02.2026 | 21,15 | 21,45 | 21,15 | 21,45 | 1,42% | - |
| 17.02.2026 | 20,50 | 21,25 | 20,50 | 21,15 | 3,68% | 165,00 |
| 16.02.2026 | 20,30 | 20,50 | 20,30 | 20,40 | 0,74% | 300,00 |
| 13.02.2026 | 20,20 | 20,30 | 20,20 | 20,25 | -1,94% | - |
| 12.02.2026 | 21,80 | 21,80 | 20,65 | 20,65 | -4,84% | 50,00 |
| 11.02.2026 | 22,00 | 22,10 | 21,70 | 21,70 | -1,59% | 470,00 |
| 10.02.2026 | 21,90 | 22,35 | 21,90 | 22,05 | -0,23% | 495,00 |
| 09.02.2026 | 22,25 | 22,25 | 21,85 | 22,10 | 1,61% | 15,00 |
| 06.02.2026 | 21,40 | 21,75 | 21,40 | 21,75 | 0,23% | - |
| 05.02.2026 | 21,55 | 21,70 | 21,55 | 21,70 | 0,00% | - |
| 04.02.2026 | 20,50 | 21,70 | 20,50 | 21,70 | 6,90% | 60,00 |
| 03.02.2026 | 19,60 | 20,30 | 19,60 | 20,30 | 4,64% | 810,00 |
| 02.02.2026 | 19,06 | 19,40 | 19,06 | 19,40 | -0,10% | - |
| 30.01.2026 | 19,34 | 19,60 | 19,34 | 19,42 | -1,12% | 60,00 |
| 29.01.2026 | 20,00 | 20,00 | 19,64 | 19,64 | -2,53% | 606,00 |
| 28.01.2026 | 20,20 | 20,25 | 19,94 | 20,15 | -0,25% | 640,00 |
| 27.01.2026 | 19,46 | 20,20 | 19,46 | 20,20 | 4,12% | - |
| 26.01.2026 | 18,76 | 19,40 | 18,40 | 19,40 | 4,75% | 20,00 |
| 23.01.2026 | 19,56 | 19,56 | 18,42 | 18,52 | -5,70% | 2.096,00 |
| 22.01.2026 | 22,90 | 23,25 | 19,60 | 19,64 | -14,61% | 1.570,00 |
| 21.01.2026 | 22,90 | 23,15 | 22,90 | 23,00 | -0,43% | 250,00 |
| 20.01.2026 | 23,15 | 23,15 | 23,05 | 23,10 | -0,65% | - |
| 19.01.2026 | 22,80 | 23,25 | 22,80 | 23,25 | -3,93% | - |
| 16.01.2026 | 23,65 | 24,20 | 23,65 | 24,20 | 1,26% | 15,00 |
| 15.01.2026 | 23,95 | 24,05 | 23,85 | 23,90 | -1,24% | 200,00 |
| 14.01.2026 | 24,25 | 24,30 | 24,20 | 24,20 | -1,83% | 128,00 |
| 13.01.2026 | 24,70 | 24,80 | 24,65 | 24,65 | -1,20% | - |
| 12.01.2026 | 24,45 | 24,95 | 24,45 | 24,95 | 0,00% | 300,00 |
| 09.01.2026 | 24,75 | 25,20 | 24,55 | 24,95 | 1,63% | 1.218,00 |
| 08.01.2026 | 24,75 | 24,85 | 24,55 | 24,55 | -1,60% | - |
| 07.01.2026 | 24,80 | 24,95 | 24,80 | 24,95 | 0,60% | - |
| 06.01.2026 | 24,45 | 24,80 | 24,45 | 24,80 | -0,80% | 25,00 |
| 05.01.2026 | 24,75 | 25,00 | 24,75 | 25,00 | 2,04% | 450,00 |
| 02.01.2026 | 24,70 | 24,70 | 24,40 | 24,50 | -0,61% | 50,00 |
| 30.12.2025 | 24,25 | 24,65 | 24,25 | 24,65 | 1,86% | - |
| 29.12.2025 | 24,20 | 24,50 | 24,20 | 24,20 | 0,00% | 1.057,00 |
| 23.12.2025 | 24,25 | 24,30 | 24,05 | 24,20 | -0,82% | 571,00 |
| 22.12.2025 | 24,40 | 24,45 | 24,35 | 24,40 | -0,61% | 768,00 |
| 19.12.2025 | 24,55 | 24,55 | 24,40 | 24,55 | 0,61% | - |
| 18.12.2025 | 24,05 | 24,40 | 24,05 | 24,40 | 0,00% | 30,00 |
| 17.12.2025 | 24,30 | 24,45 | 24,30 | 24,40 | 0,00% | - |
| 16.12.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -0,61% | 150,00 |
| 15.12.2025 | 24,70 | 24,70 | 24,55 | 24,55 | 0,00% | 300,00 |
| 12.12.2025 | 24,70 | 24,85 | 24,55 | 24,55 | 0,82% | 125,00 |
| 11.12.2025 | 24,00 | 24,35 | 24,00 | 24,35 | -0,41% | - |
| 10.12.2025 | 24,00 | 24,45 | 24,00 | 24,45 | 0,20% | - |
| 09.12.2025 | 25,10 | 25,35 | 24,40 | 24,40 | -4,31% | 490,00 |
| 08.12.2025 | 25,55 | 25,85 | 25,30 | 25,50 | 2,41% | 1.306,00 |
| 05.12.2025 | 24,40 | 24,90 | 24,40 | 24,90 | 0,81% | - |
| 04.12.2025 | 25,35 | 25,70 | 24,70 | 24,70 | -3,14% | 365,00 |
| 03.12.2025 | 23,90 | 25,90 | 23,90 | 25,50 | 6,25% | 4.250,00 |
| 02.12.2025 | 18,86 | 24,00 | 18,82 | 24,00 | 27,39% | 1.045,00 |
| 01.12.2025 | 19,08 | 19,08 | 18,72 | 18,84 | -0,11% | 50,00 |
| 28.11.2025 | 18,86 | 18,88 | 18,80 | 18,86 | 0,00% | 10,00 |
| 27.11.2025 | 18,82 | 18,86 | 18,82 | 18,86 | 0,53% | - |
| 26.11.2025 | 18,84 | 18,84 | 18,72 | 18,76 | 1,41% | - |
| 25.11.2025 | 19,00 | 19,00 | 18,26 | 18,50 | -5,42% | - |
| 24.11.2025 | 17,84 | 19,56 | 17,84 | 19,56 | 9,89% | 1.002,00 |
| 21.11.2025 | 17,56 | 17,80 | 17,56 | 17,80 | -0,89% | - |
| 20.11.2025 | 18,02 | 18,02 | 17,96 | 17,96 | 0,00% | - |
| 19.11.2025 | 17,70 | 17,96 | 17,70 | 17,96 | 1,47% | - |
| 18.11.2025 | 17,62 | 17,84 | 17,62 | 17,70 | 0,11% | - |
| 17.11.2025 | 18,16 | 18,16 | 17,68 | 17,68 | -2,86% | 431,00 |
| 14.11.2025 | 18,08 | 18,20 | 17,84 | 18,20 | -0,11% | 995,00 |
| 13.11.2025 | 18,60 | 18,70 | 18,22 | 18,22 | 0,33% | - |
| 12.11.2025 | 18,16 | 18,36 | 18,04 | 18,16 | 0,11% | - |
| 11.11.2025 | 17,96 | 18,14 | 17,96 | 18,14 | 0,22% | - |
| 10.11.2025 | 18,04 | 18,18 | 18,04 | 18,10 | 1,12% | - |
| 07.11.2025 | 17,98 | 18,22 | 17,86 | 17,90 | -1,10% | 350,00 |
| 06.11.2025 | 18,22 | 18,28 | 18,10 | 18,10 | -0,88% | 120,00 |
| 05.11.2025 | 18,24 | 18,36 | 18,24 | 18,26 | -1,30% | - |
| 04.11.2025 | 18,56 | 18,56 | 18,36 | 18,50 | -1,18% | - |
| 03.11.2025 | 18,74 | 18,92 | 18,72 | 18,72 | -0,64% | - |
| 31.10.2025 | 18,78 | 18,92 | 18,78 | 18,84 | -0,32% | - |
| 30.10.2025 | 19,00 | 19,00 | 18,84 | 18,90 | -0,63% | 495,00 |
| 29.10.2025 | 18,82 | 19,10 | 18,82 | 19,02 | 0,96% | 250,00 |
| 28.10.2025 | 19,04 | 19,04 | 18,84 | 18,84 | -2,08% | 399,00 |
| 27.10.2025 | 19,32 | 19,42 | 19,24 | 19,24 | -0,31% | - |
| 24.10.2025 | 19,24 | 19,40 | 19,24 | 19,30 | 0,10% | - |
| 23.10.2025 | 18,86 | 19,28 | 18,86 | 19,28 | 2,34% | - |
| 22.10.2025 | 18,68 | 18,92 | 18,68 | 18,84 | 0,53% | 50,00 |
| 21.10.2025 | 18,86 | 18,96 | 18,74 | 18,74 | -1,47% | - |
| 20.10.2025 | 19,02 | 19,02 | 18,72 | 19,02 | 3,26% | 671,00 |
| 17.10.2025 | 18,24 | 18,42 | 18,06 | 18,42 | -0,54% | - |
| 16.10.2025 | 18,48 | 18,52 | 18,42 | 18,52 | -1,17% | - |
| 15.10.2025 | 18,88 | 19,10 | 18,74 | 18,74 | 0,00% | - |
| 14.10.2025 | 19,28 | 19,38 | 18,42 | 18,74 | -4,00% | 300,00 |
| 13.10.2025 | 20,85 | 20,85 | 19,52 | 19,52 | -5,70% | 36,00 |
| 10.10.2025 | 21,40 | 21,40 | 20,70 | 20,70 | -4,61% | 700,00 |
| 09.10.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 2,36% | 200,00 |
| 08.10.2025 | 21,45 | 21,45 | 21,20 | 21,20 | -2,75% | - |
| 07.10.2025 | 20,85 | 21,80 | 20,85 | 21,80 | 0,93% | 30,00 |
| 06.10.2025 | 21,70 | 21,90 | 21,60 | 21,60 | -1,14% | 47,00 |
| 03.10.2025 | 22,00 | 22,15 | 21,85 | 21,85 | -1,58% | - |