14,360€
0,84%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 15,17 | 15,23 | 14,30 | 15,05 | -1,05% | 10.991,00 |
| 16.07.2024 | 15,18 | 15,21 | 14,76 | 15,21 | 0,40% | 8.425,00 |
| 15.07.2024 | 15,07 | 15,20 | 15,04 | 15,15 | 0,66% | 4.062,00 |
| 12.07.2024 | 15,02 | 15,21 | 14,82 | 15,05 | 0,53% | 13.120,00 |
| 11.07.2024 | 14,91 | 14,99 | 14,74 | 14,97 | 0,13% | 13.855,00 |
| 10.07.2024 | 14,93 | 14,98 | 14,71 | 14,95 | -0,13% | 14.790,00 |
| 09.07.2024 | 15,14 | 15,14 | 14,81 | 14,97 | -0,86% | 14.788,00 |
| 08.07.2024 | 15,18 | 15,26 | 15,03 | 15,10 | -0,46% | 500,00 |
| 05.07.2024 | 15,31 | 15,38 | 15,08 | 15,17 | -0,46% | 13.650,00 |
| 04.07.2024 | 15,42 | 15,48 | 15,13 | 15,24 | -1,17% | 19.200,00 |
| 03.07.2024 | 15,05 | 15,58 | 15,04 | 15,42 | 2,59% | 6.490,00 |
| 02.07.2024 | 15,20 | 15,23 | 14,94 | 15,03 | -1,18% | 4.460,00 |
| 01.07.2024 | 15,57 | 15,71 | 15,14 | 15,21 | -1,30% | 20.240,00 |
| 28.06.2024 | 15,36 | 15,56 | 15,20 | 15,41 | 0,85% | - |
| 27.06.2024 | 15,65 | 15,68 | 15,22 | 15,28 | -2,43% | 5.700,00 |
| 26.06.2024 | 15,67 | 15,71 | 15,46 | 15,66 | -0,25% | 3.116,00 |
| 25.06.2024 | 15,86 | 15,91 | 15,63 | 15,70 | -1,13% | 7.102,00 |
| 24.06.2024 | 15,77 | 15,88 | 15,66 | 15,88 | 0,70% | 27.420,00 |
| 21.06.2024 | 15,88 | 15,89 | 15,62 | 15,77 | -0,69% | 5.175,00 |
| 20.06.2024 | 15,66 | 15,89 | 15,58 | 15,88 | 1,73% | 5.270,00 |
| 19.06.2024 | 15,74 | 15,83 | 15,57 | 15,61 | -0,89% | 375,00 |
| 18.06.2024 | 15,83 | 15,92 | 15,54 | 15,75 | -0,32% | 8.640,00 |
| 17.06.2024 | 15,91 | 15,95 | 15,55 | 15,80 | -0,38% | 10.295,00 |
| 14.06.2024 | 16,17 | 16,34 | 15,55 | 15,86 | -1,61% | 16.014,00 |
| 13.06.2024 | 16,39 | 16,47 | 15,94 | 16,12 | -1,65% | 6.210,00 |
| 12.06.2024 | 16,28 | 16,44 | 16,16 | 16,39 | 0,92% | 6.600,00 |
| 11.06.2024 | 16,57 | 16,59 | 16,13 | 16,24 | -1,64% | 6.700,00 |
| 10.06.2024 | 16,45 | 16,63 | 16,25 | 16,51 | 0,06% | 19.649,00 |
| 07.06.2024 | 16,72 | 16,78 | 16,40 | 16,50 | -1,49% | 9.500,00 |
| 06.06.2024 | 16,95 | 17,00 | 16,66 | 16,75 | -1,18% | 7.498,00 |
| 05.06.2024 | 16,83 | 16,95 | 16,60 | 16,95 | 0,95% | 22.950,00 |
| 04.06.2024 | 16,66 | 16,79 | 16,43 | 16,79 | 0,66% | 5.440,00 |
| 03.06.2024 | 16,99 | 17,15 | 16,46 | 16,68 | -1,18% | 7.180,00 |
| 31.05.2024 | 16,72 | 17,18 | 16,67 | 16,88 | 0,90% | 11.500,00 |
| 30.05.2024 | 16,51 | 16,87 | 16,46 | 16,73 | 1,09% | 464,00 |
| 29.05.2024 | 16,97 | 17,05 | 16,45 | 16,55 | -2,88% | 24.293,00 |
| 28.05.2024 | 17,11 | 17,34 | 16,99 | 17,04 | -0,64% | 5.175,00 |
| 27.05.2024 | 17,24 | 17,32 | 17,11 | 17,15 | -0,58% | 4.700,00 |
| 24.05.2024 | 17,06 | 17,32 | 17,00 | 17,25 | 1,11% | 14.578,00 |
| 23.05.2024 | 17,11 | 17,32 | 17,05 | 17,06 | -0,12% | 3.450,00 |
| 22.05.2024 | 17,40 | 17,44 | 17,04 | 17,08 | -1,50% | 4.105,00 |
| 21.05.2024 | 17,63 | 17,65 | 17,34 | 17,34 | -1,48% | 6.846,00 |
| 20.05.2024 | 17,54 | 17,80 | 17,53 | 17,60 | 0,86% | - |
| 17.05.2024 | 17,80 | 17,90 | 17,41 | 17,45 | -1,80% | 7.985,00 |
| 16.05.2024 | 17,51 | 18,13 | 17,48 | 17,77 | -4,15% | 16.870,00 |
| 15.05.2024 | 17,98 | 18,74 | 17,89 | 18,54 | 3,17% | 14.100,00 |
| 14.05.2024 | 17,79 | 18,08 | 17,53 | 17,97 | 1,01% | 7.414,00 |
| 13.05.2024 | 17,75 | 17,88 | 17,56 | 17,79 | 0,68% | 24.750,00 |
| 10.05.2024 | 17,65 | 17,86 | 17,58 | 17,67 | 0,23% | - |
| 09.05.2024 | 17,68 | 17,81 | 17,28 | 17,63 | -0,45% | 13.200,00 |
| 08.05.2024 | 17,78 | 18,03 | 17,62 | 17,71 | -0,34% | 16.225,00 |
| 07.05.2024 | 17,08 | 17,83 | 17,08 | 17,77 | 3,25% | 15.500,00 |
| 06.05.2024 | 16,98 | 17,31 | 16,92 | 17,21 | 1,59% | 9.300,00 |
| 03.05.2024 | 17,05 | 17,07 | 16,79 | 16,94 | -0,59% | 7.975,00 |
| 02.05.2024 | 16,87 | 17,15 | 16,73 | 17,04 | 1,13% | 15.500,00 |
| 30.04.2024 | 17,12 | 17,20 | 16,82 | 16,85 | -1,46% | 16.150,00 |
| 29.04.2024 | 17,09 | 17,24 | 16,86 | 17,10 | 0,71% | 15.000,00 |
| 26.04.2024 | 17,01 | 17,08 | 16,79 | 16,98 | 0,30% | 36.860,00 |
| 25.04.2024 | 17,04 | 17,07 | 16,61 | 16,93 | -0,76% | 15.966,00 |
| 24.04.2024 | 17,47 | 17,47 | 17,05 | 17,06 | -2,18% | - |
| 23.04.2024 | 17,29 | 17,51 | 17,18 | 17,44 | 0,87% | 9.500,00 |
| 22.04.2024 | 17,23 | 17,33 | 17,15 | 17,29 | 0,52% | 16.250,00 |
| 19.04.2024 | 17,09 | 17,24 | 16,94 | 17,20 | 0,06% | 8.850,00 |
| 18.04.2024 | 17,18 | 17,27 | 17,04 | 17,19 | 0,23% | 11.900,00 |
| 17.04.2024 | 17,08 | 17,21 | 16,95 | 17,15 | 0,41% | 18.200,00 |
| 16.04.2024 | 17,17 | 17,18 | 16,83 | 17,08 | -0,52% | 14.578,00 |
| 15.04.2024 | 17,40 | 17,51 | 17,15 | 17,17 | -0,92% | 19.360,00 |
| 12.04.2024 | 17,91 | 18,03 | 17,31 | 17,33 | -3,29% | 13.980,00 |
| 11.04.2024 | 18,10 | 18,11 | 17,77 | 17,92 | -0,99% | 11.855,00 |
| 10.04.2024 | 17,81 | 18,11 | 17,69 | 18,10 | 1,46% | 11.300,00 |
| 09.04.2024 | 17,96 | 18,10 | 17,72 | 17,84 | -0,34% | 20.852,00 |
| 08.04.2024 | 17,76 | 18,15 | 17,71 | 17,90 | 0,79% | 3.990,00 |
| 05.04.2024 | 17,67 | 17,96 | 17,39 | 17,76 | 0,45% | 13.380,00 |
| 04.04.2024 | 17,35 | 17,90 | 17,32 | 17,68 | 1,96% | 13.500,00 |
| 03.04.2024 | 17,23 | 17,42 | 16,97 | 17,34 | 0,23% | 6.600,00 |
| 02.04.2024 | 17,31 | 17,97 | 16,92 | 17,30 | -0,29% | 8.150,00 |
| 28.03.2024 | 17,81 | 17,81 | 17,14 | 17,35 | -2,64% | 19.967,00 |
| 27.03.2024 | 17,47 | 17,94 | 17,31 | 17,82 | 1,77% | 10.520,00 |
| 26.03.2024 | 18,06 | 18,08 | 17,11 | 17,51 | -2,83% | 8.325,00 |
| 25.03.2024 | 17,65 | 18,02 | 17,51 | 18,02 | 2,85% | 7.200,00 |
| 22.03.2024 | 17,38 | 17,84 | 17,36 | 17,52 | 0,75% | 4.753,00 |
| 21.03.2024 | 17,25 | 17,60 | 17,04 | 17,39 | 1,10% | 7.136,00 |
| 20.03.2024 | 16,95 | 17,20 | 16,72 | 17,20 | 1,30% | 10.422,00 |
| 19.03.2024 | 16,73 | 16,98 | 16,58 | 16,98 | 1,43% | 5.343,00 |
| 18.03.2024 | 16,65 | 16,85 | 16,57 | 16,74 | 0,90% | - |
| 15.03.2024 | 16,60 | 16,66 | 16,54 | 16,59 | 0,00% | 7.458,00 |
| 14.03.2024 | 16,63 | 16,86 | 16,57 | 16,59 | -0,12% | 7.258,00 |
| 13.03.2024 | 16,77 | 16,95 | 16,54 | 16,61 | -0,95% | 11.680,00 |
| 12.03.2024 | 16,50 | 16,88 | 16,41 | 16,77 | 1,70% | 5.940,00 |
| 11.03.2024 | 16,75 | 16,75 | 16,32 | 16,49 | -1,61% | 10.446,00 |
| 08.03.2024 | 16,78 | 16,92 | 16,74 | 16,76 | 0,00% | 6.830,00 |
| 07.03.2024 | 16,52 | 16,96 | 16,44 | 16,76 | 1,64% | 6.100,00 |
| 06.03.2024 | 16,60 | 16,66 | 16,38 | 16,49 | -0,30% | 2.750,00 |