19,230€
1,32%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 19,05 | 19,25 | 18,85 | 19,23 | 1,32% | 6.980,00 |
| 29.04.2026 | 19,33 | 19,48 | 18,98 | 18,98 | -1,35% | 1.050,00 |
| 28.04.2026 | 19,26 | 19,34 | 19,02 | 19,24 | -0,10% | 8.704,00 |
| 27.04.2026 | 19,72 | 19,77 | 19,16 | 19,26 | -1,83% | 10.140,00 |
| 24.04.2026 | 19,85 | 20,04 | 19,41 | 19,62 | -0,71% | 7.290,00 |
| 23.04.2026 | 19,87 | 20,00 | 19,57 | 19,76 | -1,18% | 18.625,00 |
| 22.04.2026 | 20,35 | 20,38 | 19,93 | 20,00 | -0,77% | 43.700,00 |
| 21.04.2026 | 20,25 | 20,55 | 20,13 | 20,15 | -0,25% | 10.000,00 |
| 20.04.2026 | 20,20 | 20,35 | 19,94 | 20,20 | -0,74% | 4.740,00 |
| 17.04.2026 | 19,61 | 20,58 | 19,56 | 20,35 | 3,88% | 15.420,00 |
| 16.04.2026 | 19,63 | 19,80 | 19,28 | 19,59 | 0,20% | 7.160,00 |
| 15.04.2026 | 19,96 | 20,05 | 19,37 | 19,55 | -1,66% | - |
| 14.04.2026 | 19,73 | 20,00 | 19,48 | 19,88 | 0,51% | - |
| 13.04.2026 | 19,61 | 19,79 | 19,29 | 19,78 | 0,30% | - |
| 10.04.2026 | 19,48 | 20,15 | 19,34 | 19,72 | 1,75% | 15.000,00 |
| 09.04.2026 | 19,23 | 19,50 | 19,08 | 19,38 | 0,62% | 2.060,00 |
| 08.04.2026 | 19,31 | 19,71 | 18,37 | 19,26 | 2,34% | 24.840,00 |
| 07.04.2026 | 19,08 | 19,45 | 18,66 | 18,82 | -1,05% | - |
| 02.04.2026 | 18,63 | 19,18 | 18,54 | 19,02 | 0,37% | 11.200,00 |
| 01.04.2026 | 18,43 | 19,23 | 18,39 | 18,95 | 3,55% | 11.050,00 |
| 31.03.2026 | 17,97 | 18,37 | 17,69 | 18,30 | 2,92% | 6.930,00 |
| 30.03.2026 | 17,57 | 17,81 | 17,12 | 17,78 | 1,25% | 4.560,00 |
| 27.03.2026 | 17,51 | 17,79 | 17,23 | 17,56 | 0,34% | 7.675,00 |
| 26.03.2026 | 17,66 | 17,87 | 17,06 | 17,50 | -2,07% | 11.430,00 |
| 25.03.2026 | 17,81 | 18,02 | 17,65 | 17,87 | -0,83% | 28.335,00 |
| 24.03.2026 | 17,64 | 18,07 | 17,36 | 18,02 | 1,29% | 9.200,00 |
| 23.03.2026 | 17,09 | 17,88 | 16,66 | 17,79 | 3,13% | 22.212,00 |
| 20.03.2026 | 17,82 | 17,94 | 17,22 | 17,25 | -2,65% | 7.230,00 |
| 19.03.2026 | 18,25 | 18,38 | 17,57 | 17,72 | -3,22% | 3.820,00 |
| 18.03.2026 | 18,93 | 18,93 | 18,29 | 18,31 | -2,19% | - |
| 17.03.2026 | 18,44 | 18,76 | 18,28 | 18,72 | 1,03% | 2.925,00 |
| 16.03.2026 | 18,84 | 18,87 | 18,34 | 18,53 | -0,70% | 7.700,00 |
| 13.03.2026 | 19,25 | 19,26 | 18,60 | 18,66 | -3,17% | 9.300,00 |
| 12.03.2026 | 19,12 | 19,42 | 19,00 | 19,27 | 0,10% | 5.920,00 |
| 11.03.2026 | 19,77 | 19,79 | 19,06 | 19,25 | -2,53% | 2.450,00 |
| 10.03.2026 | 19,50 | 19,94 | 19,48 | 19,75 | 1,39% | 10.376,00 |
| 09.03.2026 | 18,65 | 19,74 | 18,32 | 19,48 | 1,62% | 11.840,00 |
| 06.03.2026 | 19,12 | 19,19 | 18,58 | 19,17 | 0,74% | 2.265,00 |
| 05.03.2026 | 19,36 | 19,47 | 18,95 | 19,03 | -2,66% | 9.780,00 |
| 04.03.2026 | 19,25 | 19,62 | 19,09 | 19,55 | 1,40% | 10.615,00 |
| 03.03.2026 | 19,85 | 19,87 | 18,99 | 19,28 | -3,74% | 37.755,00 |
| 02.03.2026 | 20,50 | 20,50 | 19,89 | 20,03 | -3,59% | 13.350,00 |
| 27.02.2026 | 20,93 | 20,98 | 20,53 | 20,78 | -0,60% | 8.400,00 |
| 26.02.2026 | 20,95 | 21,05 | 20,50 | 20,90 | -0,36% | 5.190,00 |
| 25.02.2026 | 21,38 | 21,45 | 20,85 | 20,98 | -1,06% | 6.880,00 |
| 24.02.2026 | 21,20 | 21,65 | 21,08 | 21,20 | 0,12% | 12.800,00 |
| 23.02.2026 | 21,25 | 21,70 | 21,08 | 21,18 | -0,35% | 1.931,00 |
| 20.02.2026 | 21,45 | 21,58 | 21,08 | 21,25 | -0,58% | 800,00 |
| 19.02.2026 | 21,20 | 21,60 | 21,15 | 21,38 | 0,59% | 9.165,00 |
| 18.02.2026 | 21,35 | 21,55 | 21,18 | 21,25 | -0,23% | - |
| 17.02.2026 | 20,75 | 21,33 | 20,63 | 21,30 | 2,28% | 11.604,00 |
| 16.02.2026 | 20,50 | 20,88 | 20,40 | 20,83 | 1,83% | 32.543,00 |
| 13.02.2026 | 20,50 | 20,53 | 20,15 | 20,45 | 0,00% | 5.365,00 |
| 12.02.2026 | 21,98 | 22,05 | 20,40 | 20,45 | -6,19% | 6.230,00 |
| 11.02.2026 | 22,30 | 22,40 | 21,80 | 21,80 | -1,58% | 5.775,00 |
| 10.02.2026 | 21,95 | 22,40 | 21,90 | 22,15 | 0,68% | 5.018,00 |
| 09.02.2026 | 22,05 | 22,23 | 21,83 | 22,00 | -0,23% | 8.875,00 |
| 06.02.2026 | 21,53 | 22,23 | 21,45 | 22,05 | 2,80% | 14.100,00 |
| 05.02.2026 | 21,80 | 22,05 | 21,45 | 21,45 | -1,83% | 9.750,00 |
| 04.02.2026 | 20,58 | 22,13 | 20,53 | 21,85 | 6,46% | 4.731,00 |
| 03.02.2026 | 19,64 | 20,63 | 19,64 | 20,53 | 4,83% | 9.300,00 |
| 02.02.2026 | 19,10 | 19,62 | 19,09 | 19,58 | 1,45% | 4.442,00 |
| 30.01.2026 | 19,45 | 19,68 | 19,30 | 19,30 | -1,83% | 5.995,00 |
| 29.01.2026 | 20,08 | 20,35 | 19,56 | 19,66 | -2,43% | 18.360,00 |
| 28.01.2026 | 20,10 | 20,33 | 20,00 | 20,15 | 0,50% | 4.307,00 |
| 27.01.2026 | 19,46 | 20,35 | 19,46 | 20,05 | 3,35% | 24.376,00 |
| 26.01.2026 | 18,59 | 19,54 | 18,48 | 19,40 | 4,53% | 10.030,00 |
| 23.01.2026 | 19,56 | 19,76 | 18,33 | 18,56 | -5,31% | 22.561,00 |
| 22.01.2026 | 23,15 | 23,98 | 19,45 | 19,60 | -15,33% | 8.000,00 |
| 21.01.2026 | 23,03 | 23,38 | 22,75 | 23,15 | 0,65% | 11.830,00 |
| 20.01.2026 | 23,30 | 23,45 | 22,78 | 23,00 | -1,81% | 3.795,00 |
| 19.01.2026 | 22,75 | 23,48 | 22,75 | 23,43 | -1,68% | 705,00 |
| 16.01.2026 | 23,80 | 24,50 | 23,80 | 23,83 | 0,32% | 7.315,00 |
| 15.01.2026 | 24,13 | 24,20 | 23,70 | 23,75 | -1,45% | - |
| 14.01.2026 | 24,40 | 24,53 | 24,00 | 24,10 | -1,43% | - |
| 13.01.2026 | 24,93 | 25,05 | 24,45 | 24,45 | -1,61% | - |
| 12.01.2026 | 24,88 | 25,38 | 24,65 | 24,85 | 0,20% | 9.150,00 |
| 09.01.2026 | 24,98 | 25,25 | 24,43 | 24,80 | -0,20% | 2.360,00 |
| 08.01.2026 | 24,90 | 25,00 | 24,35 | 24,85 | 0,00% | 2.750,00 |
| 07.01.2026 | 24,93 | 25,15 | 24,68 | 24,85 | -0,20% | 8.100,00 |
| 06.01.2026 | 24,78 | 25,15 | 24,38 | 24,90 | 0,81% | 9.132,00 |
| 05.01.2026 | 24,95 | 25,05 | 24,58 | 24,70 | -0,80% | 2.040,00 |
| 02.01.2026 | 24,58 | 24,90 | 24,50 | 24,90 | 0,61% | 850,00 |
| 30.12.2025 | 24,43 | 24,85 | 24,40 | 24,75 | 1,23% | 3.445,00 |
| 29.12.2025 | 24,38 | 24,60 | 24,20 | 24,45 | 0,72% | 3.335,00 |
| 23.12.2025 | 24,38 | 24,45 | 24,03 | 24,28 | -0,51% | 978,00 |
| 22.12.2025 | 24,55 | 24,58 | 24,30 | 24,40 | 0,00% | 11.500,00 |
| 19.12.2025 | 24,65 | 25,05 | 24,40 | 24,40 | 0,00% | 11.640,00 |
| 18.12.2025 | 24,25 | 24,53 | 24,20 | 24,40 | 0,41% | - |
| 17.12.2025 | 24,48 | 24,60 | 24,30 | 24,30 | -0,51% | 10.820,00 |
| 16.12.2025 | 24,60 | 24,80 | 24,25 | 24,43 | -1,11% | 6.236,00 |
| 15.12.2025 | 24,80 | 24,85 | 24,50 | 24,70 | 0,20% | 9.250,00 |
| 12.12.2025 | 24,78 | 24,95 | 24,55 | 24,65 | 0,61% | 14.000,00 |
| 11.12.2025 | 24,15 | 24,55 | 24,10 | 24,50 | 0,72% | 3.710,00 |
| 10.12.2025 | 24,03 | 24,55 | 24,00 | 24,33 | 1,57% | 9.700,00 |
| 09.12.2025 | 25,10 | 25,55 | 23,83 | 23,95 | -4,58% | 15.426,00 |
| 08.12.2025 | 25,18 | 25,85 | 24,95 | 25,10 | -0,40% | 8.189,00 |
| 05.12.2025 | 24,45 | 25,30 | 24,45 | 25,20 | 3,07% | 13.712,00 |
| 04.12.2025 | 25,40 | 25,75 | 24,28 | 24,45 | -4,12% | 10.790,00 |
| 03.12.2025 | 23,90 | 26,03 | 23,88 | 25,50 | 7,14% | 48.334,00 |