20,155€
4,43%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 21,28 | 21,65 | 19,41 | 19,71 | 2,10% | 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 |
| 04.02.2025 | 15,94 | 16,02 | 15,72 | 16,02 | 0,38% | 150,00 |
| 03.02.2025 | 16,06 | 16,06 | 15,94 | 15,96 | -2,21% | 1.500,00 |
| 31.01.2025 | 16,26 | 16,32 | 16,22 | 16,32 | 0,00% | - |
| 30.01.2025 | 16,16 | 16,50 | 16,16 | 16,32 | 0,37% | 500,00 |
| 29.01.2025 | 16,14 | 16,32 | 16,14 | 16,26 | 0,00% | 150,00 |
| 28.01.2025 | 16,10 | 16,26 | 16,10 | 16,26 | 0,37% | - |
| 27.01.2025 | 15,54 | 16,20 | 15,54 | 16,20 | 1,50% | 500,00 |
| 24.01.2025 | 15,70 | 15,96 | 15,70 | 15,96 | 2,05% | 41,00 |
| 23.01.2025 | 15,48 | 15,64 | 15,48 | 15,64 | 0,51% | - |
| 22.01.2025 | 15,72 | 15,72 | 15,56 | 15,56 | -0,13% | 10,00 |
| 21.01.2025 | 14,74 | 15,58 | 14,74 | 15,58 | 5,13% | 250,00 |
| 20.01.2025 | 14,80 | 14,82 | 14,78 | 14,82 | 1,09% | - |
| 17.01.2025 | 14,48 | 14,72 | 14,48 | 14,66 | 0,55% | - |
| 16.01.2025 | 14,80 | 14,90 | 14,58 | 14,58 | -0,55% | 80,00 |
| 15.01.2025 | 14,70 | 14,70 | 14,60 | 14,66 | 0,96% | 28.732,00 |
| 14.01.2025 | 14,66 | 14,66 | 14,52 | 14,52 | 0,83% | - |
| 13.01.2025 | 14,44 | 14,44 | 14,38 | 14,40 | -0,96% | - |
| 10.01.2025 | 14,58 | 14,66 | 14,54 | 14,54 | -1,22% | - |
| 09.01.2025 | 14,70 | 14,72 | 14,70 | 14,72 | -0,81% | - |
| 08.01.2025 | 14,98 | 14,98 | 14,84 | 14,84 | -0,54% | - |
| 07.01.2025 | 15,02 | 15,06 | 14,92 | 14,92 | -0,40% | 50,00 |
| 06.01.2025 | 14,60 | 14,98 | 14,60 | 14,98 | 1,63% | - |
| 03.01.2025 | 14,60 | 14,80 | 14,60 | 14,74 | -0,27% | - |
| 02.01.2025 | 14,58 | 14,82 | 14,58 | 14,78 | 0,54% | 620,00 |
| 30.12.2024 | 14,42 | 14,70 | 14,42 | 14,70 | 1,10% | 634,00 |
| 27.12.2024 | 14,06 | 14,54 | 14,06 | 14,54 | 3,71% | 333,00 |
| 23.12.2024 | 13,96 | 14,02 | 13,84 | 14,02 | 0,57% | 1.180,00 |
| 20.12.2024 | 13,90 | 13,94 | 13,90 | 13,94 | -0,43% | 40,00 |
| 19.12.2024 | 14,00 | 14,16 | 14,00 | 14,00 | -2,37% | - |
| 18.12.2024 | 14,06 | 14,34 | 14,06 | 14,34 | 1,70% | - |
| 17.12.2024 | 14,12 | 14,12 | 14,10 | 14,10 | 0,57% | - |
| 16.12.2024 | 14,04 | 14,04 | 14,02 | 14,02 | -1,82% | 150,00 |
| 13.12.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 0,00% | - |
| 12.12.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -1,38% | - |
| 11.12.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 2,70% | 100,00 |
| 10.12.2024 | 14,27 | 14,51 | 13,95 | 14,10 | 1,59% | - |
| 09.12.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,29% | - |
| 06.12.2024 | 13,84 | 13,99 | 13,79 | 13,92 | 1,75% | - |
| 05.12.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -1,44% | - |
| 04.12.2024 | 13,66 | 13,88 | 13,66 | 13,88 | 1,31% | 130,00 |
| 03.12.2024 | 13,77 | 13,97 | 13,58 | 13,70 | 0,88% | - |
| 02.12.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,59% | - |
| 29.11.2024 | 13,42 | 13,82 | 13,42 | 13,66 | 2,09% | - |
| 28.11.2024 | 13,32 | 13,49 | 13,18 | 13,38 | 1,36% | - |
| 27.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,60% | - |
| 26.11.2024 | 13,34 | 13,34 | 13,22 | 13,28 | -1,19% | 1.000,00 |
| 25.11.2024 | 13,16 | 13,44 | 13,16 | 13,44 | 5,66% | 75,00 |
| 22.11.2024 | 12,68 | 12,72 | 12,68 | 12,72 | -1,09% | - |
| 21.11.2024 | 12,64 | 12,92 | 12,36 | 12,86 | 2,06% | 420,00 |
| 20.11.2024 | 12,72 | 12,72 | 12,60 | 12,60 | -0,47% | - |
| 19.11.2024 | 13,22 | 13,22 | 12,66 | 12,66 | -3,65% | 108,00 |
| 18.11.2024 | 13,10 | 13,14 | 13,06 | 13,14 | -0,45% | - |
| 15.11.2024 | 12,72 | 13,20 | 12,72 | 13,20 | 2,48% | - |