13,770€
1,40%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,72 | 14,14 | 13,58 | 13,77 | 0,58% | 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 |
| 15.11.2024 | 12,86 | 13,30 | 12,77 | 13,09 | 1,08% | 6.365,00 |
| 14.11.2024 | 13,58 | 13,58 | 12,34 | 12,95 | -4,78% | 22.826,00 |
| 13.11.2024 | 13,63 | 13,70 | 13,45 | 13,60 | -0,58% | 21.875,00 |
| 12.11.2024 | 13,99 | 14,15 | 13,59 | 13,68 | -3,05% | - |
| 11.11.2024 | 14,14 | 14,22 | 13,99 | 14,11 | 0,50% | 4.130,00 |
| 08.11.2024 | 14,46 | 14,47 | 13,85 | 14,04 | -3,17% | 5.320,00 |
| 07.11.2024 | 14,05 | 14,71 | 14,03 | 14,50 | 3,13% | 11.065,00 |
| 06.11.2024 | 14,15 | 14,51 | 13,90 | 14,06 | -0,78% | 9.300,00 |
| 05.11.2024 | 14,05 | 14,20 | 13,93 | 14,17 | 1,07% | - |
| 04.11.2024 | 14,11 | 14,13 | 13,92 | 14,02 | -0,36% | 15.070,00 |
| 01.11.2024 | 14,13 | 14,32 | 14,03 | 14,07 | -0,28% | 720,00 |
| 31.10.2024 | 14,35 | 14,40 | 14,04 | 14,11 | -1,12% | 16.452,00 |
| 30.10.2024 | 14,74 | 14,76 | 14,24 | 14,27 | -3,25% | - |
| 29.10.2024 | 14,77 | 14,93 | 14,70 | 14,75 | 0,07% | 3.690,00 |
| 28.10.2024 | 14,72 | 14,84 | 14,62 | 14,74 | 0,96% | 11.700,00 |
| 25.10.2024 | 14,45 | 14,75 | 14,42 | 14,60 | 0,90% | - |
| 24.10.2024 | 14,62 | 14,87 | 14,42 | 14,47 | -0,62% | 12.000,00 |
| 23.10.2024 | 14,65 | 14,76 | 14,54 | 14,56 | -0,34% | 8.000,00 |
| 22.10.2024 | 14,83 | 14,83 | 14,54 | 14,61 | -1,22% | 8.700,00 |
| 21.10.2024 | 14,65 | 14,90 | 14,64 | 14,79 | 0,82% | 8.704,00 |
| 18.10.2024 | 14,24 | 14,82 | 14,24 | 14,67 | 2,80% | 24.500,00 |
| 17.10.2024 | 14,07 | 14,30 | 14,04 | 14,27 | 1,42% | 15.500,00 |
| 16.10.2024 | 14,07 | 14,14 | 13,92 | 14,07 | 0,21% | 14.200,00 |
| 15.10.2024 | 14,27 | 14,32 | 13,92 | 14,04 | -1,89% | 7.820,00 |
| 14.10.2024 | 14,46 | 14,55 | 13,97 | 14,31 | -1,11% | 6.292,00 |
| 11.10.2024 | 14,63 | 14,65 | 14,29 | 14,47 | -1,16% | - |
| 10.10.2024 | 14,71 | 15,01 | 14,50 | 14,64 | -1,41% | - |
| 09.10.2024 | 14,68 | 14,89 | 14,38 | 14,85 | 1,43% | 2.530,00 |
| 08.10.2024 | 15,27 | 15,28 | 14,56 | 14,64 | -4,25% | 3.810,00 |
| 07.10.2024 | 14,99 | 15,72 | 14,66 | 15,29 | 1,87% | 12.425,00 |
| 04.10.2024 | 14,42 | 15,02 | 14,42 | 15,01 | 4,02% | 15.016,00 |
| 03.10.2024 | 14,61 | 14,76 | 14,34 | 14,43 | -2,10% | 3.276,00 |
| 02.10.2024 | 14,83 | 14,85 | 14,59 | 14,74 | -0,67% | - |
| 01.10.2024 | 14,95 | 15,07 | 14,74 | 14,84 | -0,60% | 17.100,00 |
| 30.09.2024 | 15,11 | 15,25 | 14,83 | 14,93 | -1,13% | 11.458,00 |
| 27.09.2024 | 15,27 | 15,36 | 15,10 | 15,10 | -1,05% | 12.782,00 |
| 26.09.2024 | 14,83 | 15,32 | 14,79 | 15,26 | 3,32% | 6.713,00 |
| 25.09.2024 | 14,72 | 14,82 | 14,60 | 14,77 | -0,14% | 7.005,00 |
| 24.09.2024 | 14,42 | 14,80 | 14,40 | 14,79 | 2,85% | 16.650,00 |
| 23.09.2024 | 14,35 | 14,44 | 14,16 | 14,38 | 0,49% | - |
| 20.09.2024 | 14,51 | 14,83 | 14,18 | 14,31 | -1,51% | 10.200,00 |
| 19.09.2024 | 14,30 | 14,58 | 14,23 | 14,53 | 1,75% | 10.750,00 |
| 18.09.2024 | 14,06 | 14,31 | 14,06 | 14,28 | 1,64% | 3.800,00 |
| 17.09.2024 | 13,77 | 14,12 | 13,74 | 14,05 | 1,96% | 12.980,00 |
| 16.09.2024 | 13,70 | 13,87 | 13,64 | 13,78 | 0,80% | - |
| 13.09.2024 | 13,37 | 13,84 | 13,36 | 13,67 | 2,09% | 3.350,00 |
| 12.09.2024 | 13,39 | 13,54 | 13,21 | 13,39 | 0,15% | 13.991,00 |
| 11.09.2024 | 13,60 | 13,63 | 13,26 | 13,37 | -2,41% | 10.400,00 |
| 10.09.2024 | 13,62 | 13,71 | 13,27 | 13,70 | 0,51% | 24.990,00 |
| 09.09.2024 | 13,59 | 13,72 | 13,41 | 13,63 | 0,59% | 12.700,00 |
| 06.09.2024 | 13,78 | 14,15 | 13,41 | 13,55 | -2,73% | 12.900,00 |
| 05.09.2024 | 13,87 | 14,01 | 13,80 | 13,93 | 0,22% | 5.437,00 |
| 04.09.2024 | 13,83 | 13,95 | 13,62 | 13,90 | 0,14% | - |
| 03.09.2024 | 14,55 | 14,55 | 13,85 | 13,88 | -4,47% | 3.400,00 |
| 02.09.2024 | 14,65 | 14,68 | 14,38 | 14,53 | -0,55% | 7.200,00 |
| 30.08.2024 | 14,64 | 14,82 | 14,56 | 14,61 | 0,62% | 8.250,00 |
| 29.08.2024 | 14,60 | 14,82 | 14,52 | 14,52 | -0,41% | 16.515,00 |
| 28.08.2024 | 14,63 | 14,70 | 14,53 | 14,58 | -0,27% | 4.202,00 |
| 27.08.2024 | 14,62 | 14,88 | 14,55 | 14,62 | 0,07% | - |
| 26.08.2024 | 14,50 | 14,68 | 14,43 | 14,61 | 0,34% | 12.750,00 |
| 23.08.2024 | 14,16 | 14,63 | 14,16 | 14,56 | 2,90% | 3.200,00 |
| 22.08.2024 | 14,38 | 14,41 | 14,08 | 14,15 | -1,67% | 6.250,00 |
| 21.08.2024 | 14,20 | 14,42 | 14,13 | 14,39 | 0,98% | - |
| 20.08.2024 | 14,52 | 14,54 | 14,12 | 14,25 | -2,13% | 1.721,00 |
| 19.08.2024 | 14,34 | 14,57 | 14,28 | 14,56 | 1,89% | 17.850,00 |
| 16.08.2024 | 14,39 | 14,47 | 14,20 | 14,29 | -0,49% | 1.980,00 |
| 15.08.2024 | 14,13 | 14,46 | 14,01 | 14,36 | 2,50% | 1.000,00 |
| 14.08.2024 | 14,41 | 14,41 | 13,98 | 14,01 | -2,44% | - |
| 13.08.2024 | 14,17 | 14,70 | 14,03 | 14,36 | 1,92% | 13.300,00 |
| 12.08.2024 | 14,15 | 14,28 | 14,08 | 14,09 | -0,42% | 7.590,00 |
| 09.08.2024 | 13,98 | 14,25 | 13,98 | 14,15 | 1,07% | 4.826,00 |
| 08.08.2024 | 13,95 | 14,04 | 13,67 | 14,00 | 0,50% | 10.633,00 |
| 07.08.2024 | 13,80 | 14,01 | 13,68 | 13,93 | 1,90% | 3.172,00 |
| 06.08.2024 | 13,87 | 13,99 | 13,54 | 13,67 | -0,29% | 4.211,00 |
| 05.08.2024 | 13,63 | 13,80 | 13,24 | 13,71 | -0,80% | 15.812,00 |
| 02.08.2024 | 13,89 | 13,91 | 13,67 | 13,82 | -0,36% | 23.140,00 |
| 01.08.2024 | 14,45 | 14,45 | 13,79 | 13,87 | -3,88% | 10.792,00 |
| 31.07.2024 | 14,47 | 14,60 | 14,39 | 14,43 | -0,21% | 72.500,00 |
| 30.07.2024 | 14,36 | 14,49 | 14,19 | 14,46 | 0,49% | - |
| 29.07.2024 | 14,54 | 14,64 | 14,20 | 14,39 | -0,62% | 13.900,00 |
| 26.07.2024 | 14,23 | 14,53 | 14,23 | 14,48 | 1,69% | 11.184,00 |
| 25.07.2024 | 14,40 | 14,41 | 14,06 | 14,24 | -1,11% | 14.510,00 |
| 24.07.2024 | 14,49 | 14,52 | 14,27 | 14,40 | -0,55% | 24.550,00 |
| 23.07.2024 | 14,72 | 14,76 | 14,32 | 14,48 | -1,30% | 12.540,00 |
| 22.07.2024 | 14,57 | 14,77 | 14,45 | 14,67 | 0,96% | 19.250,00 |
| 19.07.2024 | 14,77 | 14,79 | 14,37 | 14,53 | -1,76% | 10.400,00 |
| 18.07.2024 | 15,06 | 15,11 | 14,73 | 14,79 | -1,73% | 10.200,00 |