16,800€
-1,18%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,94 | 17,08 | 16,76 | 16,80 | -1,18% | 570,00 |
| 25.04.2024 | 17,07 | 17,07 | 16,61 | 17,00 | -0,18% | 1.800,00 |
| 24.04.2024 | 17,44 | 17,48 | 17,03 | 17,03 | -2,35% | 200,00 |
| 23.04.2024 | 17,30 | 17,51 | 17,19 | 17,44 | 0,81% | 175,00 |
| 22.04.2024 | 17,20 | 17,33 | 17,15 | 17,30 | 0,58% | 679,00 |
| 19.04.2024 | 17,19 | 17,24 | 16,94 | 17,20 | 0,06% | 270,00 |
| 18.04.2024 | 17,16 | 17,27 | 17,04 | 17,19 | 0,17% | 900,00 |
| 17.04.2024 | 17,09 | 17,22 | 16,93 | 17,16 | 0,41% | 460,00 |
| 16.04.2024 | 17,18 | 17,19 | 16,83 | 17,09 | -0,41% | 1.951,00 |
| 15.04.2024 | 17,38 | 17,51 | 17,16 | 17,16 | -1,04% | 978,00 |
| 12.04.2024 | 17,93 | 18,03 | 17,31 | 17,34 | -3,29% | 620,00 |
| 11.04.2024 | 18,11 | 18,12 | 17,77 | 17,93 | -0,88% | 2.000,00 |
| 10.04.2024 | 17,85 | 18,13 | 17,70 | 18,09 | 1,34% | 340,00 |
| 09.04.2024 | 17,90 | 18,09 | 17,72 | 17,85 | -0,28% | 550,00 |
| 08.04.2024 | 17,78 | 18,14 | 17,71 | 17,90 | 0,67% | 1.270,00 |
| 05.04.2024 | 17,68 | 17,96 | 17,39 | 17,78 | 0,57% | 1.123,00 |
| 04.04.2024 | 17,35 | 17,89 | 17,31 | 17,68 | 1,90% | 800,00 |
| 03.04.2024 | 17,31 | 17,43 | 16,95 | 17,35 | 0,23% | 1.510,00 |
| 02.04.2024 | 17,38 | 17,97 | 16,92 | 17,31 | -0,40% | 1.050,00 |
| 28.03.2024 | 17,82 | 17,82 | 17,14 | 17,38 | -2,47% | 2.194,00 |
| 27.03.2024 | 17,52 | 17,94 | 17,31 | 17,82 | 1,71% | 2.668,00 |
| 26.03.2024 | 18,02 | 18,32 | 17,10 | 17,52 | -2,77% | 3.809,00 |
| 25.03.2024 | 17,52 | 18,02 | 17,47 | 18,02 | 2,85% | 2.680,00 |
| 22.03.2024 | 17,39 | 17,82 | 17,37 | 17,52 | 0,75% | 1.305,00 |
| 21.03.2024 | 17,20 | 17,53 | 17,03 | 17,39 | 1,10% | 1.608,00 |
| 20.03.2024 | 16,98 | 17,22 | 16,71 | 17,20 | 1,30% | 988,00 |
| 19.03.2024 | 16,74 | 17,00 | 16,58 | 16,98 | 1,43% | 550,00 |
| 18.03.2024 | 16,60 | 16,93 | 16,57 | 16,74 | 0,97% | 257,00 |
| 15.03.2024 | 16,57 | 16,71 | 16,53 | 16,58 | 0,06% | 490,00 |
| 14.03.2024 | 16,60 | 16,87 | 16,57 | 16,57 | -0,18% | 620,00 |
| 13.03.2024 | 16,76 | 16,95 | 16,55 | 16,60 | -0,95% | 290,00 |
| 12.03.2024 | 16,45 | 16,87 | 16,41 | 16,76 | 1,64% | 1.172,00 |
| 11.03.2024 | 16,76 | 16,76 | 16,32 | 16,49 | -1,61% | 1.600,00 |
| 08.03.2024 | 16,73 | 16,91 | 16,73 | 16,76 | -0,06% | 400,00 |
| 07.03.2024 | 16,48 | 16,97 | 16,41 | 16,77 | 1,76% | 3.367,00 |
| 06.03.2024 | 16,54 | 16,65 | 16,41 | 16,48 | -0,36% | 1.225,00 |
| 05.03.2024 | 16,68 | 16,72 | 16,46 | 16,54 | -0,96% | 575,00 |
| 04.03.2024 | 16,86 | 16,89 | 16,57 | 16,70 | -0,95% | 840,00 |
| 01.03.2024 | 16,68 | 16,97 | 16,39 | 16,86 | 1,08% | 7,00 |
| 29.02.2024 | 16,90 | 17,05 | 16,47 | 16,68 | -1,36% | 1.682,00 |
| 28.02.2024 | 17,01 | 17,06 | 16,69 | 16,91 | -0,59% | 2.425,00 |
| 27.02.2024 | 17,00 | 17,07 | 16,81 | 17,01 | 0,06% | 500,00 |
| 26.02.2024 | 16,85 | 17,02 | 16,70 | 17,00 | 0,77% | 670,00 |
| 23.02.2024 | 17,10 | 17,10 | 16,74 | 16,87 | -1,35% | 975,00 |
| 22.02.2024 | 17,00 | 17,25 | 16,83 | 17,10 | 0,59% | - |
| 21.02.2024 | 16,98 | 17,02 | 16,57 | 17,00 | 0,12% | 890,00 |
| 20.02.2024 | 17,14 | 17,22 | 16,78 | 16,98 | -0,93% | 601,00 |
| 19.02.2024 | 17,10 | 17,18 | 16,82 | 17,14 | 0,23% | 493,00 |
| 16.02.2024 | 17,07 | 17,26 | 17,03 | 17,10 | 0,12% | 200,00 |
| 15.02.2024 | 17,08 | 17,28 | 16,97 | 17,08 | 0,00% | - |
| 14.02.2024 | 16,94 | 17,16 | 16,92 | 17,08 | 0,83% | 744,00 |
| 13.02.2024 | 17,13 | 17,45 | 16,85 | 16,94 | -1,11% | - |
| 12.02.2024 | 17,18 | 17,45 | 17,09 | 17,13 | -0,29% | 335,00 |
| 09.02.2024 | 17,34 | 17,38 | 17,07 | 17,18 | -0,92% | 510,00 |
| 08.02.2024 | 17,27 | 17,38 | 17,21 | 17,34 | 0,41% | 80,00 |
| 07.02.2024 | 17,32 | 17,51 | 17,19 | 17,27 | -0,29% | 35,00 |
| 06.02.2024 | 17,27 | 17,36 | 17,01 | 17,32 | 0,29% | 1.121,00 |
| 05.02.2024 | 17,72 | 17,74 | 16,93 | 17,27 | -2,59% | 536,00 |
| 02.02.2024 | 17,46 | 17,83 | 17,46 | 17,73 | 1,31% | 545,00 |
| 01.02.2024 | 17,19 | 17,58 | 17,16 | 17,50 | 1,80% | 256,00 |
| 31.01.2024 | 17,24 | 17,41 | 17,10 | 17,19 | -0,29% | 420,00 |
| 30.01.2024 | 17,05 | 17,27 | 16,97 | 17,24 | 1,11% | 398,00 |
| 29.01.2024 | 17,17 | 17,20 | 16,84 | 17,05 | -0,81% | 745,00 |
| 26.01.2024 | 17,12 | 17,21 | 17,08 | 17,19 | 0,41% | 1.159,00 |
| 25.01.2024 | 17,17 | 17,24 | 17,02 | 17,12 | -0,29% | 380,00 |
| 24.01.2024 | 17,15 | 17,36 | 17,05 | 17,17 | 0,12% | 925,00 |
| 23.01.2024 | 17,11 | 17,30 | 16,84 | 17,15 | 0,23% | 525,00 |
| 22.01.2024 | 16,79 | 17,18 | 16,65 | 17,11 | 2,03% | 227,00 |
| 19.01.2024 | 16,80 | 16,83 | 16,54 | 16,77 | -0,18% | 148,00 |
| 18.01.2024 | 16,63 | 16,84 | 16,53 | 16,80 | 1,02% | 695,00 |
| 17.01.2024 | 16,78 | 16,78 | 16,32 | 16,63 | -1,07% | 1.100,00 |
| 16.01.2024 | 16,89 | 16,97 | 16,67 | 16,81 | -0,59% | 2.790,00 |
| 15.01.2024 | 17,13 | 17,28 | 16,89 | 16,91 | -1,28% | 480,00 |
| 12.01.2024 | 17,08 | 17,26 | 16,97 | 17,13 | 0,29% | 600,00 |
| 11.01.2024 | 17,18 | 17,45 | 16,77 | 17,08 | -0,81% | 4.029,00 |
| 10.01.2024 | 17,28 | 17,34 | 17,19 | 17,22 | -0,46% | 2.318,00 |
| 09.01.2024 | 17,90 | 17,90 | 17,24 | 17,30 | -3,35% | 1.115,00 |
| 08.01.2024 | 17,74 | 17,94 | 17,37 | 17,90 | 0,90% | 1.180,00 |
| 05.01.2024 | 17,74 | 17,90 | 17,46 | 17,74 | -0,11% | 105,00 |
| 04.01.2024 | 17,73 | 18,24 | 17,43 | 17,76 | 0,17% | 2.380,00 |
| 03.01.2024 | 18,05 | 18,16 | 17,43 | 17,73 | -1,99% | 1.001,00 |
| 02.01.2024 | 18,20 | 18,56 | 18,01 | 18,09 | -0,60% | 320,00 |
| 29.12.2023 | 18,29 | 18,31 | 18,12 | 18,20 | -0,49% | 100,00 |
| 28.12.2023 | 18,28 | 18,32 | 18,13 | 18,29 | 0,16% | 260,00 |
| 27.12.2023 | 18,12 | 18,38 | 18,09 | 18,26 | 0,77% | 330,00 |
| 22.12.2023 | 18,18 | 18,21 | 18,06 | 18,12 | -0,33% | 60,00 |
| 21.12.2023 | 18,24 | 18,33 | 17,96 | 18,18 | -0,33% | 604,00 |
| 20.12.2023 | 18,14 | 18,34 | 17,95 | 18,24 | 0,55% | 890,00 |
| 19.12.2023 | 17,72 | 18,21 | 17,40 | 18,14 | 2,37% | 3.418,00 |
| 18.12.2023 | 17,96 | 18,04 | 17,67 | 17,72 | -1,34% | 120,00 |
| 15.12.2023 | 17,86 | 18,36 | 17,76 | 17,96 | 0,84% | 2.018,00 |
| 14.12.2023 | 17,15 | 18,02 | 17,15 | 17,81 | 3,85% | 681,00 |
| 13.12.2023 | 17,23 | 17,29 | 16,96 | 17,15 | -0,58% | 187,00 |
| 12.12.2023 | 17,54 | 17,67 | 17,09 | 17,25 | -1,65% | 2.453,00 |
| 11.12.2023 | 17,44 | 17,61 | 17,33 | 17,54 | 0,46% | 1.374,00 |
| 08.12.2023 | 17,30 | 17,50 | 17,12 | 17,46 | 1,04% | 6.665,00 |
| 07.12.2023 | 17,48 | 17,48 | 17,14 | 17,28 | -1,14% | 1.236,00 |
| 06.12.2023 | 17,39 | 17,59 | 17,22 | 17,48 | 0,52% | 3.973,00 |
| 05.12.2023 | 17,28 | 17,43 | 17,01 | 17,39 | 0,64% | 183,00 |
| 04.12.2023 | 17,16 | 17,38 | 16,98 | 17,28 | 0,58% | 450,00 |