21,100€
4,71%
Echtzeit-Aktienkurs WACKER NEUSON SE NA O.N.
Bid:
Ask:
Aktienkurse zur WACKER NEUSON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,28 | 21,50 | 20,28 | 21,20 | 4,69% | 11.826,00 |
| 10.04.2025 | 21,18 | 21,65 | 19,63 | 20,25 | -5,48% | 4.280,00 |
| 09.04.2025 | 18,74 | 21,43 | 18,73 | 21,43 | 13,48% | 6.719,00 |
| 08.04.2025 | 19,59 | 20,03 | 18,05 | 18,88 | -2,33% | 17.453,00 |
| 07.04.2025 | 17,35 | 19,83 | 16,87 | 19,33 | 2,49% | 30.814,00 |
| 04.04.2025 | 20,73 | 20,83 | 18,73 | 18,86 | -10,30% | 6.178,00 |
| 03.04.2025 | 20,30 | 21,33 | 20,17 | 21,03 | 0,12% | 12.190,00 |
| 02.04.2025 | 21,53 | 21,53 | 20,65 | 21,00 | -1,29% | 8.200,00 |
| 01.04.2025 | 20,78 | 21,48 | 20,73 | 21,28 | 3,03% | 8.266,00 |
| 31.03.2025 | 20,98 | 21,05 | 20,43 | 20,65 | -3,39% | 24.080,00 |
| 28.03.2025 | 22,10 | 22,38 | 21,28 | 21,38 | -3,61% | 12.060,00 |
| 27.03.2025 | 20,88 | 22,35 | 20,75 | 22,18 | 6,48% | 16.638,00 |
| 26.03.2025 | 20,03 | 21,75 | 19,73 | 20,83 | 6,96% | 13.567,00 |
| 25.03.2025 | 21,65 | 21,78 | 19,25 | 19,47 | -10,07% | 12.267,00 |
| 24.03.2025 | 22,20 | 22,30 | 21,50 | 21,65 | -1,14% | 18.125,00 |
| 21.03.2025 | 21,75 | 22,25 | 21,45 | 21,90 | 0,69% | 6.132,00 |
| 20.03.2025 | 22,28 | 22,53 | 21,25 | 21,75 | -2,68% | 12.714,00 |
| 19.03.2025 | 21,98 | 22,60 | 21,75 | 22,35 | 1,82% | 9.737,00 |
| 18.03.2025 | 20,75 | 22,03 | 20,63 | 21,95 | 8,00% | 9.500,00 |
| 17.03.2025 | 19,76 | 20,63 | 19,58 | 20,33 | 2,96% | 17.934,00 |
| 14.03.2025 | 18,41 | 19,76 | 18,23 | 19,74 | 7,34% | 12.900,00 |
| 13.03.2025 | 18,82 | 18,89 | 18,18 | 18,39 | -2,49% | 5.580,00 |
| 12.03.2025 | 18,83 | 18,92 | 18,58 | 18,86 | 0,43% | 2.000,00 |
| 11.03.2025 | 18,59 | 19,02 | 18,40 | 18,78 | 0,59% | 2.751,00 |
| 10.03.2025 | 19,13 | 19,19 | 18,54 | 18,67 | -1,58% | 3.336,00 |
| 07.03.2025 | 18,85 | 19,18 | 18,68 | 18,97 | 0,69% | 12.530,00 |
| 06.03.2025 | 18,79 | 19,45 | 18,54 | 18,84 | 1,51% | 25.846,00 |
| 05.03.2025 | 17,42 | 18,68 | 17,42 | 18,56 | 8,35% | 16.420,00 |
| 04.03.2025 | 17,48 | 17,60 | 16,53 | 17,13 | -1,66% | 3.800,00 |
| 03.03.2025 | 17,29 | 17,87 | 17,26 | 17,42 | 1,22% | 5.720,00 |
| 28.02.2025 | 17,19 | 17,33 | 17,05 | 17,21 | -0,29% | 943,00 |
| 27.02.2025 | 17,60 | 17,69 | 17,26 | 17,26 | -1,88% | 8.600,00 |
| 26.02.2025 | 17,60 | 17,72 | 17,32 | 17,59 | 0,34% | 15.060,00 |
| 25.02.2025 | 17,23 | 17,57 | 17,20 | 17,53 | 1,92% | 100,00 |
| 24.02.2025 | 17,38 | 17,48 | 17,16 | 17,20 | 0,12% | 725,00 |
| 21.02.2025 | 17,13 | 17,51 | 17,13 | 17,18 | 0,53% | 4.022,00 |
| 20.02.2025 | 17,13 | 17,45 | 17,07 | 17,09 | -0,06% | 10.550,00 |
| 19.02.2025 | 17,61 | 17,75 | 17,04 | 17,10 | -3,06% | 9.040,00 |
| 18.02.2025 | 17,63 | 17,79 | 17,35 | 17,64 | -0,34% | - |
| 17.02.2025 | 17,49 | 17,77 | 17,45 | 17,70 | 0,85% | 45.340,00 |
| 14.02.2025 | 17,54 | 17,79 | 17,38 | 17,55 | -0,23% | 25.802,00 |
| 13.02.2025 | 17,21 | 17,81 | 17,20 | 17,59 | 2,57% | 8.871,00 |
| 12.02.2025 | 16,99 | 17,36 | 16,95 | 17,15 | 0,76% | 8.100,00 |
| 11.02.2025 | 16,93 | 17,09 | 16,88 | 17,02 | 0,41% | 7.020,00 |
| 10.02.2025 | 16,18 | 17,04 | 16,14 | 16,95 | 4,82% | 3.719,00 |
| 07.02.2025 | 16,23 | 16,33 | 16,12 | 16,17 | -0,37% | 4.023,00 |
| 06.02.2025 | 15,96 | 16,30 | 15,87 | 16,23 | 2,01% | 9.200,00 |
| 05.02.2025 | 16,04 | 16,09 | 15,67 | 15,91 | -1,06% | 13.750,00 |
| 04.02.2025 | 16,12 | 16,18 | 15,68 | 16,08 | 0,00% | - |
| 03.02.2025 | 15,92 | 16,16 | 15,82 | 16,08 | -1,53% | 6.024,00 |
| 31.01.2025 | 16,26 | 16,42 | 16,22 | 16,33 | 0,37% | 11.424,00 |
| 30.01.2025 | 16,34 | 16,56 | 16,24 | 16,27 | -0,37% | 5.138,00 |
| 29.01.2025 | 16,25 | 16,37 | 16,14 | 16,33 | 0,55% | 17.631,00 |
| 28.01.2025 | 16,27 | 16,40 | 16,08 | 16,24 | -0,12% | 20.859,00 |
| 27.01.2025 | 15,75 | 16,27 | 15,63 | 16,26 | 2,52% | 27.135,00 |
| 24.01.2025 | 15,58 | 15,92 | 15,49 | 15,86 | 1,73% | 5.750,00 |
| 23.01.2025 | 15,52 | 15,67 | 15,44 | 15,59 | 0,19% | 6.050,00 |
| 22.01.2025 | 15,78 | 15,83 | 15,46 | 15,56 | -1,02% | 14.265,00 |
| 21.01.2025 | 14,83 | 15,77 | 14,80 | 15,72 | 5,93% | 11.096,00 |
| 20.01.2025 | 14,72 | 14,90 | 14,59 | 14,84 | 0,68% | 10.940,00 |
| 17.01.2025 | 14,58 | 14,79 | 14,55 | 14,74 | 1,17% | 14.335,00 |
| 16.01.2025 | 14,68 | 14,92 | 14,46 | 14,57 | -0,68% | 3.675,00 |
| 15.01.2025 | 14,71 | 14,80 | 14,38 | 14,67 | -1,21% | - |
| 14.01.2025 | 14,70 | 14,90 | 14,48 | 14,85 | 1,30% | 13.550,00 |
| 13.01.2025 | 14,50 | 14,67 | 14,32 | 14,66 | 1,03% | 7.900,00 |
| 10.01.2025 | 14,72 | 14,81 | 14,46 | 14,51 | -1,63% | 928,00 |
| 09.01.2025 | 14,83 | 14,83 | 14,67 | 14,75 | -0,47% | 34,00 |
| 08.01.2025 | 15,06 | 15,09 | 14,73 | 14,82 | -1,53% | 9.200,00 |
| 07.01.2025 | 14,91 | 15,12 | 14,90 | 15,05 | 0,67% | 5.500,00 |
| 06.01.2025 | 14,74 | 15,22 | 14,66 | 14,95 | 1,49% | 3.310,00 |
| 03.01.2025 | 14,71 | 14,90 | 14,69 | 14,73 | 0,00% | 2.800,00 |
| 02.01.2025 | 14,68 | 14,91 | 14,60 | 14,73 | 0,34% | 1.800,00 |
| 30.12.2024 | 14,58 | 14,74 | 14,54 | 14,68 | -0,27% | 6.300,00 |
| 27.12.2024 | 14,26 | 14,75 | 14,17 | 14,72 | 3,08% | 18.650,00 |
| 23.12.2024 | 13,89 | 14,29 | 13,84 | 14,28 | 2,73% | - |
| 20.12.2024 | 13,99 | 14,22 | 13,77 | 13,90 | -0,93% | 20.940,00 |
| 19.12.2024 | 14,18 | 14,22 | 13,91 | 14,03 | -1,27% | 1.920,00 |
| 18.12.2024 | 14,20 | 14,44 | 14,19 | 14,21 | -0,07% | 16.950,00 |
| 17.12.2024 | 14,21 | 14,33 | 14,04 | 14,22 | -0,07% | 600,00 |
| 16.12.2024 | 14,31 | 14,32 | 13,99 | 14,23 | -0,56% | 3.900,00 |
| 13.12.2024 | 14,40 | 14,54 | 14,22 | 14,31 | -0,69% | 7.300,00 |
| 12.12.2024 | 14,40 | 14,57 | 14,38 | 14,41 | -0,41% | 7.172,00 |
| 11.12.2024 | 14,12 | 14,48 | 14,08 | 14,47 | 2,05% | - |
| 10.12.2024 | 14,27 | 14,49 | 14,02 | 14,18 | -0,98% | 7.105,00 |
| 09.12.2024 | 13,91 | 14,44 | 13,91 | 14,32 | 2,36% | 5.200,00 |
| 06.12.2024 | 13,84 | 14,00 | 13,79 | 13,99 | 0,94% | - |
| 05.12.2024 | 13,77 | 13,89 | 13,60 | 13,86 | 0,51% | 25.520,00 |
| 04.12.2024 | 13,72 | 14,14 | 13,58 | 13,79 | 0,73% | 200,00 |
| 03.12.2024 | 13,75 | 13,84 | 13,58 | 13,69 | 0,22% | 5.875,00 |
| 02.12.2024 | 13,61 | 13,84 | 13,54 | 13,66 | 0,29% | 6.550,00 |
| 29.11.2024 | 13,42 | 13,84 | 13,42 | 13,62 | 1,19% | - |
| 28.11.2024 | 13,32 | 13,49 | 13,20 | 13,46 | 1,74% | - |
| 27.11.2024 | 13,23 | 13,34 | 13,09 | 13,23 | 0,84% | - |
| 26.11.2024 | 13,44 | 13,55 | 13,12 | 13,12 | -2,53% | 6.947,00 |
| 25.11.2024 | 13,03 | 13,56 | 13,02 | 13,46 | 3,22% | 10.470,00 |
| 22.11.2024 | 12,82 | 13,11 | 12,53 | 13,04 | 1,80% | 13.950,00 |
| 21.11.2024 | 12,64 | 12,85 | 12,34 | 12,81 | 1,83% | 8.400,00 |
| 20.11.2024 | 12,78 | 12,82 | 12,50 | 12,58 | -1,10% | 17.000,00 |
| 19.11.2024 | 13,33 | 13,54 | 12,55 | 12,72 | -4,36% | 15.753,00 |
| 18.11.2024 | 13,10 | 13,36 | 13,06 | 13,30 | 1,60% | 14.870,00 |