21,750€
2,11%
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 |
|---|---|---|---|---|---|---|
| 23.07.2026 | 21,10 | 21,95 | 21,10 | 21,75 | 1,99% | 30.910,00 |
| 22.07.2026 | 20,50 | 21,63 | 20,45 | 21,33 | 3,90% | 2.550,00 |
| 21.07.2026 | 20,20 | 20,55 | 20,08 | 20,53 | 1,36% | 2.499,00 |
| 20.07.2026 | 20,93 | 21,33 | 20,13 | 20,25 | -3,11% | 23.100,00 |
| 17.07.2026 | 19,62 | 21,05 | 19,47 | 20,90 | 6,31% | 11.695,00 |
| 16.07.2026 | 19,53 | 19,75 | 19,47 | 19,66 | 0,82% | 3.180,00 |
| 15.07.2026 | 19,27 | 19,70 | 19,11 | 19,50 | 1,67% | - |
| 14.07.2026 | 19,05 | 19,52 | 18,87 | 19,18 | 0,47% | 7.800,00 |
| 13.07.2026 | 19,10 | 19,29 | 18,91 | 19,09 | -0,62% | - |
| 10.07.2026 | 19,04 | 19,54 | 18,89 | 19,21 | 0,79% | - |
| 09.07.2026 | 19,11 | 19,26 | 18,73 | 19,06 | 0,95% | 820,00 |
| 08.07.2026 | 19,44 | 19,44 | 18,76 | 18,88 | -3,03% | 660,00 |
| 07.07.2026 | 19,73 | 19,96 | 19,37 | 19,47 | -1,62% | 9.842,00 |
| 06.07.2026 | 19,63 | 20,05 | 19,63 | 19,79 | 0,56% | 17.200,00 |
| 03.07.2026 | 19,38 | 19,88 | 19,38 | 19,68 | 1,76% | 17.980,00 |
| 02.07.2026 | 18,93 | 19,38 | 18,83 | 19,34 | 2,17% | 2.800,00 |
| 01.07.2026 | 18,67 | 18,96 | 18,62 | 18,93 | 1,18% | 3.290,00 |
| 30.06.2026 | 18,61 | 18,82 | 18,24 | 18,71 | 0,86% | - |
| 29.06.2026 | 18,72 | 18,76 | 18,21 | 18,55 | -0,38% | 10.870,00 |
| 26.06.2026 | 18,81 | 18,91 | 18,40 | 18,62 | -2,21% | 3.150,00 |
| 25.06.2026 | 18,93 | 19,24 | 18,76 | 19,04 | 0,79% | 700,00 |
| 24.06.2026 | 19,05 | 19,06 | 18,48 | 18,89 | -0,79% | 22.000,00 |
| 23.06.2026 | 19,22 | 19,26 | 18,88 | 19,04 | -1,86% | 5.360,00 |
| 22.06.2026 | 19,53 | 19,67 | 19,06 | 19,40 | -1,02% | 22.000,00 |
| 19.06.2026 | 19,31 | 19,64 | 19,31 | 19,60 | 1,45% | 25.420,00 |
| 18.06.2026 | 19,39 | 19,49 | 18,97 | 19,32 | 0,36% | 22.500,00 |
| 17.06.2026 | 19,14 | 19,44 | 19,08 | 19,25 | 0,79% | 2.425,00 |
| 16.06.2026 | 19,05 | 19,37 | 18,98 | 19,10 | 0,05% | 12.800,00 |
| 15.06.2026 | 18,62 | 19,20 | 18,60 | 19,09 | 4,60% | 36.800,00 |
| 12.06.2026 | 18,43 | 18,53 | 17,96 | 18,25 | -0,60% | 16.500,00 |
| 11.06.2026 | 18,27 | 18,39 | 17,95 | 18,36 | 1,05% | 12.600,00 |
| 10.06.2026 | 18,51 | 18,58 | 18,16 | 18,17 | -2,31% | 34.400,00 |
| 09.06.2026 | 18,57 | 18,87 | 18,36 | 18,60 | 0,43% | 2.150,00 |
| 08.06.2026 | 18,43 | 18,75 | 18,32 | 18,52 | -0,43% | 9.670,00 |
| 05.06.2026 | 18,79 | 19,18 | 18,56 | 18,60 | -1,27% | 6.871,00 |
| 04.06.2026 | 18,74 | 19,33 | 18,74 | 18,84 | 0,53% | 11.524,00 |
| 03.06.2026 | 19,08 | 19,13 | 18,73 | 18,74 | -1,63% | - |
| 02.06.2026 | 18,75 | 19,18 | 18,63 | 19,05 | 1,82% | 14.300,00 |
| 01.06.2026 | 19,39 | 19,42 | 18,48 | 18,71 | -2,96% | - |
| 29.05.2026 | 18,89 | 19,46 | 18,74 | 19,28 | 2,28% | 1.424,00 |
| 28.05.2026 | 18,88 | 18,95 | 18,61 | 18,85 | -0,58% | 4.240,00 |
| 27.05.2026 | 18,61 | 19,06 | 18,49 | 18,96 | 2,38% | 12.164,00 |
| 26.05.2026 | 18,72 | 18,79 | 18,43 | 18,52 | -0,91% | 22.700,00 |
| 25.05.2026 | 18,47 | 18,80 | 18,38 | 18,69 | 2,24% | 9.772,00 |
| 22.05.2026 | 18,38 | 18,45 | 17,94 | 18,28 | 0,00% | 13.642,00 |
| 21.05.2026 | 18,46 | 18,55 | 18,05 | 18,28 | -1,35% | 660,00 |
| 20.05.2026 | 18,11 | 18,63 | 17,83 | 18,53 | 2,09% | 2.720,00 |
| 19.05.2026 | 18,22 | 18,37 | 17,90 | 18,15 | 0,17% | 2.445,00 |
| 18.05.2026 | 18,36 | 18,44 | 17,83 | 18,12 | -0,28% | 7.750,00 |
| 15.05.2026 | 18,38 | 18,64 | 18,06 | 18,17 | -1,25% | 3.060,00 |
| 14.05.2026 | 18,60 | 18,84 | 18,28 | 18,40 | -4,02% | 10.500,00 |
| 13.05.2026 | 19,37 | 19,90 | 18,74 | 19,17 | -0,83% | 3.795,00 |
| 12.05.2026 | 19,17 | 19,34 | 18,73 | 19,33 | 0,36% | 14.466,00 |
| 11.05.2026 | 19,39 | 19,42 | 18,85 | 19,26 | -0,62% | 12.428,00 |
| 08.05.2026 | 19,74 | 19,80 | 19,14 | 19,38 | -1,62% | 10.705,00 |
| 07.05.2026 | 20,38 | 20,40 | 19,29 | 19,70 | 1,39% | 14.670,00 |
| 06.05.2026 | 19,02 | 19,56 | 18,96 | 19,43 | 2,75% | 13.250,00 |
| 05.05.2026 | 18,82 | 19,00 | 18,76 | 18,91 | 0,69% | 2.350,00 |
| 04.05.2026 | 19,30 | 19,33 | 18,70 | 18,78 | -2,34% | 11.440,00 |
| 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 |