25,050€
-1,18%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 23,05 | 23,13 | 22,55 | 22,60 | -0,99% | 3.110,00 |
| 19.06.2025 | 22,68 | 23,05 | 22,55 | 22,83 | 0,22% | - |
| 18.06.2025 | 22,63 | 22,98 | 22,60 | 22,78 | 0,44% | 1.250,00 |
| 17.06.2025 | 22,80 | 23,05 | 22,40 | 22,68 | -0,87% | 11.700,00 |
| 16.06.2025 | 22,38 | 23,08 | 22,38 | 22,88 | 2,58% | - |
| 13.06.2025 | 21,65 | 22,53 | 21,60 | 22,30 | -1,65% | 3.400,00 |
| 12.06.2025 | 22,73 | 22,90 | 22,40 | 22,68 | -0,55% | 570,00 |
| 11.06.2025 | 22,83 | 23,08 | 22,75 | 22,80 | -0,11% | 5.770,00 |
| 10.06.2025 | 23,25 | 23,35 | 22,73 | 22,83 | -1,72% | 640,00 |
| 09.06.2025 | 23,33 | 23,43 | 22,98 | 23,23 | -0,54% | 8.800,00 |
| 06.06.2025 | 23,28 | 23,98 | 22,98 | 23,35 | 0,32% | 5.925,00 |
| 05.06.2025 | 23,73 | 24,33 | 23,20 | 23,28 | -1,79% | 4.106,00 |
| 04.06.2025 | 22,03 | 24,18 | 22,03 | 23,70 | 7,36% | 7.570,00 |
| 03.06.2025 | 22,40 | 22,45 | 21,85 | 22,08 | -1,89% | 3.190,00 |
| 02.06.2025 | 22,23 | 22,60 | 22,18 | 22,50 | 0,33% | 760,00 |
| 30.05.2025 | 22,60 | 22,85 | 22,30 | 22,43 | -0,55% | 10.030,00 |
| 29.05.2025 | 22,70 | 23,05 | 22,48 | 22,55 | -0,66% | 740,00 |
| 28.05.2025 | 22,70 | 22,85 | 22,60 | 22,70 | -0,22% | 3.000,00 |
| 27.05.2025 | 22,53 | 22,85 | 22,43 | 22,75 | 0,78% | - |
| 26.05.2025 | 22,73 | 23,13 | 22,45 | 22,58 | -1,10% | 5.830,00 |
| 23.05.2025 | 23,30 | 23,65 | 22,55 | 22,83 | -2,14% | 42.313,00 |
| 22.05.2025 | 23,58 | 23,78 | 23,03 | 23,33 | -0,96% | 4.850,00 |
| 21.05.2025 | 23,80 | 23,85 | 23,43 | 23,55 | -1,05% | 5.640,00 |
| 20.05.2025 | 23,80 | 23,95 | 23,55 | 23,80 | -0,31% | 7.200,00 |
| 19.05.2025 | 23,63 | 23,90 | 23,35 | 23,88 | 0,53% | 7.575,00 |
| 16.05.2025 | 23,05 | 23,80 | 23,05 | 23,75 | 2,48% | 3.030,00 |
| 15.05.2025 | 23,53 | 23,60 | 23,08 | 23,18 | -1,49% | 4.300,00 |
| 14.05.2025 | 23,35 | 23,70 | 22,95 | 23,53 | 0,75% | 7.196,00 |
| 13.05.2025 | 23,78 | 23,90 | 23,25 | 23,35 | -1,79% | 10.500,00 |
| 12.05.2025 | 24,10 | 24,40 | 23,70 | 23,78 | -0,11% | 9.104,00 |
| 09.05.2025 | 23,45 | 24,03 | 23,33 | 23,80 | 1,82% | 1.058,00 |
| 08.05.2025 | 23,28 | 23,65 | 21,18 | 23,38 | -1,89% | 7.552,00 |
| 07.05.2025 | 23,98 | 24,18 | 23,60 | 23,83 | -0,31% | 2.290,00 |
| 06.05.2025 | 24,08 | 24,30 | 23,60 | 23,90 | -1,44% | 764,00 |
| 05.05.2025 | 23,95 | 24,45 | 23,93 | 24,25 | 0,83% | 16.780,00 |
| 02.05.2025 | 23,73 | 24,23 | 23,55 | 24,05 | 1,48% | 11.400,00 |
| 30.04.2025 | 23,60 | 23,70 | 23,20 | 23,70 | 1,28% | 11.400,00 |
| 29.04.2025 | 23,50 | 23,78 | 23,25 | 23,40 | -0,53% | 1.360,00 |
| 28.04.2025 | 23,45 | 23,75 | 23,20 | 23,53 | 0,21% | 1.240,00 |
| 25.04.2025 | 22,93 | 23,60 | 22,83 | 23,48 | 2,62% | 6.556,00 |
| 24.04.2025 | 22,53 | 22,88 | 22,45 | 22,88 | 1,55% | 25.345,00 |
| 23.04.2025 | 22,35 | 23,13 | 22,05 | 22,53 | 1,92% | 7.393,00 |
| 22.04.2025 | 21,75 | 22,13 | 21,55 | 22,10 | 1,49% | 1.330,00 |
| 17.04.2025 | 21,88 | 22,08 | 21,65 | 21,78 | -1,02% | 13.600,00 |
| 16.04.2025 | 21,45 | 22,08 | 21,43 | 22,00 | 1,03% | 5.666,00 |
| 15.04.2025 | 21,30 | 22,13 | 21,30 | 21,78 | 1,63% | 7.000,00 |
| 14.04.2025 | 21,45 | 21,65 | 20,85 | 21,43 | 1,54% | 12.915,00 |
| 11.04.2025 | 20,28 | 21,50 | 20,28 | 21,10 | 4,20% | 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 |