25,125€
-1,66%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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% | - |