18,110€
0,06%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.10.2025 | 22,05 | 22,20 | 22,05 | 22,20 | 1,37% | - |
| 01.10.2025 | 21,80 | 21,95 | 21,65 | 21,90 | 0,00% | - |
| 30.09.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 1,15% | - |
| 29.09.2025 | 21,90 | 22,10 | 21,65 | 21,65 | -1,37% | 93,00 |
| 26.09.2025 | 22,45 | 22,45 | 21,95 | 21,95 | -2,01% | 595,00 |
| 25.09.2025 | 22,55 | 22,55 | 22,35 | 22,40 | -1,32% | - |
| 24.09.2025 | 23,20 | 23,20 | 22,70 | 22,70 | -2,99% | 50,00 |
| 23.09.2025 | 23,85 | 24,35 | 23,40 | 23,40 | -2,90% | - |
| 22.09.2025 | 23,55 | 24,10 | 23,25 | 24,10 | 2,55% | - |
| 19.09.2025 | 23,60 | 23,65 | 23,50 | 23,50 | -0,21% | - |
| 18.09.2025 | 23,40 | 23,60 | 23,40 | 23,55 | 0,86% | - |
| 17.09.2025 | 23,40 | 23,50 | 23,35 | 23,35 | -0,85% | - |
| 16.09.2025 | 23,90 | 23,95 | 23,55 | 23,55 | -1,46% | 111,00 |
| 15.09.2025 | 23,80 | 24,30 | 23,80 | 23,90 | -1,04% | 100,00 |
| 12.09.2025 | 23,85 | 24,15 | 23,85 | 24,15 | 1,05% | 180,00 |
| 11.09.2025 | 23,85 | 24,10 | 23,68 | 23,90 | 1,06% | - |
| 10.09.2025 | 23,70 | 23,75 | 23,65 | 23,65 | -0,53% | - |
| 09.09.2025 | 23,88 | 24,18 | 23,48 | 23,78 | -0,21% | - |
| 08.09.2025 | 23,75 | 24,08 | 23,65 | 23,83 | 2,25% | - |
| 05.09.2025 | 23,80 | 23,80 | 23,30 | 23,30 | -1,27% | 100,00 |
| 04.09.2025 | 23,50 | 23,60 | 23,35 | 23,60 | 0,00% | - |
| 03.09.2025 | 23,50 | 23,85 | 23,50 | 23,60 | 0,00% | - |
| 02.09.2025 | 24,10 | 24,15 | 23,60 | 23,60 | -3,48% | - |
| 01.09.2025 | 25,20 | 25,20 | 24,45 | 24,45 | -3,36% | 80,00 |
| 29.08.2025 | 25,20 | 25,55 | 25,20 | 25,30 | -0,98% | - |
| 28.08.2025 | 25,45 | 25,75 | 25,45 | 25,55 | 0,20% | - |
| 27.08.2025 | 25,80 | 25,80 | 25,50 | 25,50 | -1,16% | - |
| 26.08.2025 | 25,20 | 25,85 | 25,00 | 25,80 | 2,18% | 710,00 |
| 25.08.2025 | 25,20 | 25,45 | 25,20 | 25,25 | 0,00% | 1.161,00 |
| 22.08.2025 | 25,05 | 25,35 | 25,05 | 25,25 | 0,20% | - |
| 21.08.2025 | 25,20 | 25,25 | 25,20 | 25,20 | -0,79% | 200,00 |
| 20.08.2025 | 24,65 | 25,40 | 24,65 | 25,40 | 1,20% | 195,00 |
| 19.08.2025 | 24,40 | 25,10 | 24,40 | 25,10 | 2,87% | 50,00 |
| 18.08.2025 | 24,05 | 24,50 | 24,05 | 24,40 | -0,41% | 240,00 |
| 15.08.2025 | 23,70 | 24,50 | 23,25 | 24,50 | 2,30% | 550,00 |
| 14.08.2025 | 23,10 | 24,95 | 23,10 | 23,95 | 3,01% | 120,00 |
| 13.08.2025 | 23,00 | 23,25 | 23,00 | 23,25 | 1,09% | - |
| 12.08.2025 | 23,15 | 23,25 | 23,00 | 23,00 | -2,13% | - |
| 11.08.2025 | 23,00 | 23,50 | 22,95 | 23,50 | 1,08% | 100,00 |
| 08.08.2025 | 23,40 | 23,45 | 22,65 | 23,25 | -0,85% | 120,00 |
| 07.08.2025 | 21,90 | 23,45 | 21,90 | 23,45 | 5,87% | 650,00 |
| 06.08.2025 | 22,20 | 22,40 | 22,15 | 22,15 | -0,23% | - |
| 05.08.2025 | 22,50 | 22,70 | 22,20 | 22,20 | -1,11% | 4,00 |
| 04.08.2025 | 22,55 | 22,75 | 22,45 | 22,45 | -0,66% | - |
| 01.08.2025 | 22,55 | 22,75 | 22,55 | 22,60 | -2,16% | - |
| 31.07.2025 | 23,50 | 23,50 | 23,10 | 23,10 | -1,70% | - |
| 30.07.2025 | 22,80 | 23,50 | 22,80 | 23,50 | 1,95% | 1.100,00 |
| 29.07.2025 | 23,05 | 23,30 | 23,05 | 23,05 | -1,28% | - |
| 28.07.2025 | 23,75 | 23,80 | 23,35 | 23,35 | -0,85% | 130,00 |
| 25.07.2025 | 23,35 | 23,55 | 23,35 | 23,55 | 0,64% | - |
| 24.07.2025 | 23,55 | 23,60 | 23,40 | 23,40 | 0,21% | - |
| 23.07.2025 | 22,60 | 23,35 | 22,60 | 23,35 | 4,24% | 15,00 |
| 22.07.2025 | 22,70 | 22,80 | 22,40 | 22,40 | -2,40% | - |
| 21.07.2025 | 23,25 | 23,80 | 22,95 | 22,95 | -1,29% | 292,00 |
| 18.07.2025 | 23,30 | 23,40 | 23,25 | 23,25 | -0,43% | - |
| 17.07.2025 | 23,15 | 23,50 | 23,15 | 23,35 | -0,64% | - |
| 16.07.2025 | 23,65 | 23,70 | 23,50 | 23,50 | -1,67% | - |
| 15.07.2025 | 23,55 | 24,20 | 23,55 | 23,90 | 0,84% | 100,00 |
| 14.07.2025 | 24,40 | 24,55 | 23,70 | 23,70 | -4,63% | 250,00 |
| 11.07.2025 | 24,80 | 24,85 | 24,45 | 24,85 | 1,43% | 320,00 |
| 10.07.2025 | 24,00 | 24,50 | 24,00 | 24,50 | 1,45% | 60,00 |
| 09.07.2025 | 23,80 | 24,15 | 23,70 | 24,15 | 2,55% | 60,00 |
| 08.07.2025 | 23,65 | 23,65 | 23,55 | 23,55 | 0,43% | - |
| 07.07.2025 | 23,15 | 23,45 | 23,10 | 23,45 | 0,64% | - |
| 04.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,48% | - |
| 03.07.2025 | 23,40 | 23,85 | 23,40 | 23,65 | 0,42% | - |
| 02.07.2025 | 23,45 | 23,55 | 23,40 | 23,55 | -0,21% | - |
| 01.07.2025 | 24,05 | 24,05 | 23,60 | 23,60 | -1,87% | - |
| 30.06.2025 | 24,15 | 24,25 | 24,05 | 24,05 | 0,21% | - |
| 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 |