18,000€
-0,11%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,06 | 18,27 | 17,80 | 18,00 | -0,11% | 14.800,00 |
| 06.11.2025 | 18,30 | 18,34 | 18,01 | 18,02 | -1,64% | - |
| 05.11.2025 | 18,39 | 18,46 | 18,24 | 18,32 | 0,11% | 77.420,00 |
| 04.11.2025 | 18,72 | 18,72 | 18,30 | 18,30 | -2,24% | - |
| 03.11.2025 | 18,90 | 19,02 | 18,64 | 18,72 | -0,64% | 20.300,00 |
| 31.10.2025 | 18,92 | 18,98 | 18,79 | 18,84 | -0,42% | 12.130,00 |
| 30.10.2025 | 19,15 | 19,17 | 18,81 | 18,92 | -0,84% | 980,00 |
| 29.10.2025 | 18,99 | 19,22 | 18,90 | 19,08 | 0,63% | 6.720,00 |
| 28.10.2025 | 19,13 | 19,16 | 18,94 | 18,96 | -0,42% | 315,00 |
| 27.10.2025 | 19,59 | 19,61 | 19,04 | 19,04 | -2,16% | 780,00 |
| 24.10.2025 | 19,39 | 19,60 | 19,14 | 19,46 | 1,35% | 9.330,00 |
| 23.10.2025 | 19,03 | 19,54 | 18,95 | 19,20 | 1,48% | 11.890,00 |
| 22.10.2025 | 18,83 | 19,13 | 18,73 | 18,92 | 0,96% | 25.700,00 |
| 21.10.2025 | 19,00 | 19,02 | 18,71 | 18,74 | -0,95% | 1.360,00 |
| 20.10.2025 | 19,11 | 19,12 | 18,56 | 18,92 | 2,16% | 7.550,00 |
| 17.10.2025 | 18,43 | 18,70 | 18,06 | 18,52 | 0,65% | 4.360,00 |
| 16.10.2025 | 18,64 | 18,76 | 18,40 | 18,40 | -1,18% | 14.005,00 |
| 15.10.2025 | 19,02 | 19,30 | 18,56 | 18,62 | -1,69% | 14.000,00 |
| 14.10.2025 | 19,42 | 19,44 | 18,40 | 18,94 | -3,22% | 4.329,00 |
| 13.10.2025 | 21,00 | 21,10 | 19,40 | 19,57 | -5,91% | 3.210,00 |
| 10.10.2025 | 21,55 | 21,58 | 20,80 | 20,80 | -2,80% | 10.200,00 |
| 09.10.2025 | 21,40 | 21,65 | 21,23 | 21,40 | 0,23% | - |
| 08.10.2025 | 21,50 | 21,95 | 21,18 | 21,35 | -0,47% | 6.343,00 |
| 07.10.2025 | 21,63 | 21,90 | 21,45 | 21,45 | -0,23% | - |
| 06.10.2025 | 21,80 | 22,00 | 21,50 | 21,50 | -1,60% | - |
| 03.10.2025 | 22,10 | 22,28 | 21,85 | 21,85 | -0,91% | 9.550,00 |
| 02.10.2025 | 22,20 | 22,43 | 22,05 | 22,05 | 0,00% | 3.245,00 |
| 01.10.2025 | 22,03 | 22,20 | 21,73 | 22,05 | 0,46% | 250,00 |
| 30.09.2025 | 21,83 | 22,08 | 21,65 | 21,95 | 0,34% | - |
| 29.09.2025 | 22,00 | 22,23 | 21,63 | 21,88 | -0,34% | 7.990,00 |
| 26.09.2025 | 22,48 | 22,78 | 21,95 | 21,95 | -2,01% | 15.484,00 |
| 25.09.2025 | 22,70 | 22,78 | 22,25 | 22,40 | -1,10% | 20.401,00 |
| 24.09.2025 | 23,23 | 23,35 | 22,63 | 22,65 | -2,16% | 5.253,00 |
| 23.09.2025 | 23,93 | 24,48 | 23,15 | 23,15 | -2,73% | 11.086,00 |
| 22.09.2025 | 23,73 | 24,28 | 23,35 | 23,80 | 0,63% | 3.620,00 |
| 19.09.2025 | 23,70 | 23,83 | 23,35 | 23,65 | 0,21% | 12.000,00 |
| 18.09.2025 | 23,50 | 23,90 | 23,45 | 23,60 | 0,85% | - |
| 17.09.2025 | 23,53 | 23,70 | 23,25 | 23,40 | 0,00% | 18.120,00 |
| 16.09.2025 | 24,10 | 24,15 | 23,40 | 23,40 | -2,90% | 600,00 |
| 15.09.2025 | 23,90 | 24,40 | 23,80 | 24,10 | 0,94% | 3.384,00 |
| 12.09.2025 | 24,00 | 24,33 | 23,78 | 23,88 | -0,10% | 8.520,00 |
| 11.09.2025 | 23,85 | 24,10 | 23,70 | 23,90 | 0,63% | 3.120,00 |
| 10.09.2025 | 23,78 | 24,00 | 23,53 | 23,75 | 0,42% | 7.292,00 |
| 09.09.2025 | 23,90 | 24,15 | 23,53 | 23,65 | -1,05% | 16.720,00 |
| 08.09.2025 | 23,75 | 24,10 | 23,75 | 23,90 | 1,27% | 6.310,00 |
| 05.09.2025 | 23,93 | 24,00 | 23,38 | 23,60 | -0,63% | - |
| 04.09.2025 | 23,65 | 23,85 | 23,40 | 23,75 | 0,42% | 29.050,00 |
| 03.09.2025 | 23,63 | 23,98 | 23,43 | 23,65 | 0,42% | - |
| 02.09.2025 | 24,18 | 24,25 | 23,53 | 23,55 | -2,69% | 5.960,00 |
| 01.09.2025 | 25,10 | 25,20 | 24,20 | 24,20 | -3,39% | 7.560,00 |
| 29.08.2025 | 25,40 | 25,68 | 25,05 | 25,05 | -1,57% | - |
| 28.08.2025 | 25,50 | 25,88 | 25,40 | 25,45 | 0,39% | 23.306,00 |
| 27.08.2025 | 25,88 | 26,03 | 25,33 | 25,35 | -1,74% | 3.360,00 |
| 26.08.2025 | 25,38 | 25,90 | 24,95 | 25,80 | 1,47% | 7.920,00 |
| 25.08.2025 | 25,40 | 25,50 | 25,25 | 25,43 | 0,00% | - |
| 22.08.2025 | 25,18 | 25,50 | 25,13 | 25,43 | 0,69% | - |
| 21.08.2025 | 25,30 | 25,53 | 25,15 | 25,25 | -0,30% | 4.739,00 |
| 20.08.2025 | 24,88 | 25,35 | 24,80 | 25,33 | 1,60% | 4.479,00 |
| 19.08.2025 | 24,48 | 25,23 | 24,43 | 24,93 | 1,63% | 13.204,00 |
| 18.08.2025 | 24,38 | 24,63 | 24,18 | 24,53 | 1,03% | 2.550,00 |
| 15.08.2025 | 23,88 | 24,65 | 23,33 | 24,28 | 1,68% | 1.980,00 |
| 14.08.2025 | 23,23 | 25,13 | 23,20 | 23,88 | 2,25% | 4.303,00 |
| 13.08.2025 | 23,15 | 23,48 | 23,05 | 23,35 | 0,97% | 6.400,00 |
| 12.08.2025 | 23,28 | 23,38 | 22,83 | 23,13 | -0,22% | - |
| 11.08.2025 | 23,15 | 23,50 | 23,03 | 23,18 | 0,22% | 5.805,00 |
| 08.08.2025 | 23,50 | 23,60 | 22,28 | 23,13 | -1,39% | 8.280,00 |
| 07.08.2025 | 22,20 | 23,55 | 22,10 | 23,45 | 7,08% | 2.015,00 |
| 06.08.2025 | 22,45 | 22,53 | 21,65 | 21,90 | -1,90% | 11.550,00 |
| 05.08.2025 | 22,55 | 22,85 | 22,28 | 22,33 | -0,89% | - |
| 04.08.2025 | 22,75 | 22,88 | 22,38 | 22,53 | -0,44% | 22.265,00 |
| 01.08.2025 | 22,80 | 23,05 | 22,58 | 22,63 | -1,20% | 23.900,00 |
| 31.07.2025 | 23,63 | 23,75 | 22,80 | 22,90 | -3,07% | - |
| 30.07.2025 | 22,95 | 23,70 | 22,80 | 23,63 | 2,83% | 6.300,00 |
| 29.07.2025 | 23,25 | 23,43 | 22,55 | 22,98 | -0,76% | 5.600,00 |
| 28.07.2025 | 23,85 | 23,93 | 23,00 | 23,15 | -2,32% | 6.620,00 |
| 25.07.2025 | 23,53 | 23,70 | 23,13 | 23,70 | 0,64% | 11.800,00 |
| 24.07.2025 | 23,75 | 23,78 | 23,43 | 23,55 | -0,42% | 2.106,00 |
| 23.07.2025 | 22,70 | 23,80 | 22,65 | 23,65 | 4,99% | 27.800,00 |
| 22.07.2025 | 22,85 | 23,03 | 22,15 | 22,53 | -1,53% | - |
| 21.07.2025 | 23,35 | 23,98 | 22,85 | 22,88 | -1,82% | 8.120,00 |
| 18.07.2025 | 23,55 | 23,63 | 22,95 | 23,30 | -0,96% | 1.942,00 |
| 17.07.2025 | 23,35 | 23,70 | 23,25 | 23,53 | 0,64% | 8.850,00 |
| 16.07.2025 | 23,83 | 23,85 | 23,18 | 23,38 | -2,20% | 5.810,00 |
| 15.07.2025 | 23,78 | 24,30 | 23,55 | 23,90 | 0,63% | - |
| 14.07.2025 | 24,30 | 25,13 | 23,45 | 23,75 | -4,71% | 7.350,00 |
| 11.07.2025 | 24,80 | 25,05 | 24,53 | 24,93 | 0,50% | 16.062,00 |
| 10.07.2025 | 24,13 | 24,85 | 24,10 | 24,80 | 3,01% | 2.502,00 |
| 09.07.2025 | 23,90 | 24,35 | 23,75 | 24,08 | 0,63% | 4.420,00 |
| 08.07.2025 | 23,75 | 24,00 | 23,60 | 23,93 | 1,06% | 2.194,00 |
| 07.07.2025 | 23,35 | 23,83 | 23,20 | 23,68 | 1,72% | 580,00 |
| 04.07.2025 | 23,50 | 23,50 | 23,15 | 23,28 | -0,85% | 400,00 |
| 03.07.2025 | 23,48 | 24,05 | 23,38 | 23,48 | -1,05% | 4.860,00 |
| 02.07.2025 | 23,60 | 23,75 | 23,38 | 23,73 | 0,85% | - |
| 01.07.2025 | 24,13 | 24,25 | 23,45 | 23,53 | -2,49% | 13.840,00 |
| 30.06.2025 | 24,10 | 24,45 | 24,00 | 24,13 | -0,10% | 15.360,00 |
| 27.06.2025 | 23,15 | 24,15 | 23,10 | 24,15 | 4,21% | 4.702,00 |
| 26.06.2025 | 23,30 | 23,55 | 23,10 | 23,18 | -0,43% | - |
| 25.06.2025 | 23,50 | 24,28 | 23,15 | 23,28 | -1,06% | 8.310,00 |
| 24.06.2025 | 23,23 | 23,55 | 22,55 | 23,53 | 2,28% | - |
| 23.06.2025 | 22,40 | 23,13 | 22,35 | 23,00 | 1,77% | 11.160,00 |