17,200€
-0,46%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,16 | 17,28 | 16,96 | 17,26 | -0,12% | 12.001,00 |
| 18.04.2024 | 17,28 | 17,28 | 17,02 | 17,28 | 0,00% | 3.925,00 |
| 17.04.2024 | 16,98 | 17,28 | 16,98 | 17,28 | 0,35% | 4.159,00 |
| 16.04.2024 | 17,12 | 17,22 | 16,88 | 17,22 | 1,18% | 12.837,00 |
| 15.04.2024 | 17,48 | 17,56 | 17,02 | 17,02 | -1,39% | 18.525,00 |
| 12.04.2024 | 17,90 | 18,04 | 17,26 | 17,26 | -3,90% | 8.618,00 |
| 11.04.2024 | 18,18 | 18,24 | 17,74 | 17,96 | -0,99% | 9.815,00 |
| 10.04.2024 | 17,88 | 18,16 | 17,66 | 18,14 | 2,02% | 12.106,00 |
| 09.04.2024 | 18,00 | 18,20 | 17,74 | 17,78 | -0,22% | 8.876,00 |
| 08.04.2024 | 17,70 | 18,16 | 17,70 | 17,82 | 0,79% | 23.345,00 |
| 05.04.2024 | 17,76 | 18,08 | 17,42 | 17,68 | 0,45% | 19.926,00 |
| 04.04.2024 | 17,44 | 17,92 | 17,28 | 17,60 | 0,92% | 17.349,00 |
| 03.04.2024 | 17,16 | 17,44 | 16,96 | 17,44 | 1,28% | 8.892,00 |
| 02.04.2024 | 17,32 | 17,96 | 16,98 | 17,22 | -1,15% | 27.294,00 |
| 28.03.2024 | 17,90 | 17,92 | 17,18 | 17,42 | -1,47% | 17.094,00 |
| 27.03.2024 | 17,52 | 17,92 | 17,36 | 17,68 | 0,00% | 13.126,00 |
| 26.03.2024 | 18,00 | 18,14 | 17,10 | 17,68 | -1,12% | 35.911,00 |
| 25.03.2024 | 17,76 | 18,16 | 17,56 | 17,88 | 2,64% | 16.913,00 |
| 22.03.2024 | 17,48 | 17,88 | 17,36 | 17,42 | -0,11% | 23.725,00 |
| 21.03.2024 | 17,38 | 17,50 | 17,06 | 17,44 | 1,16% | 12.025,00 |
| 20.03.2024 | 16,96 | 17,24 | 16,70 | 17,24 | 1,53% | 9.067,00 |
| 19.03.2024 | 16,74 | 16,98 | 16,62 | 16,98 | 0,95% | 7.828,00 |
| 18.03.2024 | 16,72 | 16,82 | 16,60 | 16,82 | 1,33% | 7.498,00 |
| 15.03.2024 | 16,52 | 16,70 | 16,52 | 16,60 | -0,72% | 9.714,00 |
| 14.03.2024 | 16,52 | 16,84 | 16,52 | 16,72 | -0,24% | 3.344,00 |
| 13.03.2024 | 16,88 | 16,88 | 16,52 | 16,76 | -0,71% | 15.972,00 |
| 12.03.2024 | 16,58 | 16,92 | 16,48 | 16,88 | 3,18% | 4.155,00 |
| 11.03.2024 | 16,70 | 16,70 | 16,30 | 16,36 | -2,85% | 14.756,00 |
| 08.03.2024 | 16,68 | 16,94 | 16,68 | 16,84 | 0,12% | 9.071,00 |
| 07.03.2024 | 16,46 | 16,92 | 16,40 | 16,82 | 2,19% | 8.380,00 |
| 06.03.2024 | 16,68 | 16,68 | 16,44 | 16,46 | -1,08% | 5.823,00 |
| 05.03.2024 | 16,78 | 16,78 | 16,52 | 16,64 | 0,36% | 5.112,00 |
| 04.03.2024 | 16,98 | 16,98 | 16,58 | 16,58 | -0,84% | 6.603,00 |
| 01.03.2024 | 16,78 | 16,98 | 16,42 | 16,72 | 0,72% | 21.185,00 |
| 29.02.2024 | 16,82 | 16,96 | 16,50 | 16,60 | -1,31% | 13.315,00 |
| 28.02.2024 | 17,04 | 17,04 | 16,66 | 16,82 | -1,18% | 21.251,00 |
| 27.02.2024 | 17,16 | 17,16 | 16,80 | 17,02 | 0,71% | 3.660,00 |
| 26.02.2024 | 16,90 | 17,04 | 16,70 | 16,90 | 0,96% | 4.207,00 |
| 23.02.2024 | 17,20 | 17,20 | 16,68 | 16,74 | -2,90% | 6.602,00 |
| 22.02.2024 | 16,80 | 17,24 | 16,80 | 17,24 | 2,38% | 11.992,00 |
| 21.02.2024 | 16,88 | 17,08 | 16,62 | 16,84 | 0,00% | 5.739,00 |
| 20.02.2024 | 17,24 | 17,24 | 16,80 | 16,84 | -0,94% | 13.736,00 |
| 19.02.2024 | 17,02 | 17,14 | 16,88 | 17,00 | -1,28% | 6.499,00 |
| 16.02.2024 | 17,18 | 17,30 | 16,96 | 17,22 | 1,89% | 1.878,00 |
| 15.02.2024 | 17,20 | 17,30 | 16,86 | 16,90 | -1,63% | 4.977,00 |
| 14.02.2024 | 17,00 | 17,18 | 16,82 | 17,18 | 1,78% | 10.635,00 |
| 13.02.2024 | 17,06 | 17,26 | 16,88 | 16,88 | -1,06% | 7.887,00 |
| 12.02.2024 | 17,18 | 17,44 | 17,06 | 17,06 | 0,00% | 4.659,00 |
| 09.02.2024 | 17,26 | 17,28 | 17,02 | 17,06 | -1,27% | 3.035,00 |
| 08.02.2024 | 17,16 | 17,38 | 17,14 | 17,28 | 0,70% | 3.486,00 |
| 07.02.2024 | 17,36 | 17,48 | 17,14 | 17,16 | -0,69% | 3.370,00 |
| 06.02.2024 | 17,18 | 17,44 | 17,00 | 17,28 | -0,12% | 5.991,00 |
| 05.02.2024 | 17,78 | 17,78 | 16,94 | 17,30 | -2,92% | 8.682,00 |
| 02.02.2024 | 17,62 | 17,84 | 17,50 | 17,82 | 1,14% | 10.933,00 |
| 01.02.2024 | 17,18 | 17,62 | 17,12 | 17,62 | 1,85% | 7.194,00 |
| 31.01.2024 | 17,20 | 17,40 | 17,18 | 17,30 | -0,12% | 4.787,00 |
| 30.01.2024 | 16,98 | 17,32 | 16,98 | 17,32 | 1,17% | 5.509,00 |
| 29.01.2024 | 17,24 | 17,24 | 16,78 | 17,12 | -0,70% | 7.567,00 |
| 26.01.2024 | 16,98 | 17,24 | 16,98 | 17,24 | 1,41% | 4.694,00 |
| 25.01.2024 | 17,12 | 17,24 | 17,00 | 17,00 | -1,39% | 2.075,00 |
| 24.01.2024 | 17,36 | 17,40 | 17,06 | 17,24 | 1,41% | 6.506,00 |
| 23.01.2024 | 16,98 | 17,26 | 16,84 | 17,00 | 0,12% | 6.561,00 |
| 22.01.2024 | 16,52 | 17,16 | 16,52 | 16,98 | 0,95% | 8.372,00 |
| 19.01.2024 | 16,84 | 16,84 | 16,52 | 16,82 | -0,36% | 7.659,00 |
| 18.01.2024 | 16,56 | 16,88 | 16,56 | 16,88 | 1,93% | 5.858,00 |
| 17.01.2024 | 16,76 | 16,76 | 16,16 | 16,56 | -1,90% | 19.294,00 |
| 16.01.2024 | 16,90 | 16,94 | 16,66 | 16,88 | 0,24% | 12.335,00 |
| 15.01.2024 | 17,24 | 17,38 | 16,84 | 16,84 | -1,06% | 6.329,00 |
| 12.01.2024 | 17,02 | 17,32 | 16,98 | 17,02 | 0,12% | 6.351,00 |
| 11.01.2024 | 17,34 | 17,48 | 16,82 | 17,00 | -1,73% | 21.369,00 |
| 10.01.2024 | 17,26 | 17,38 | 17,12 | 17,30 | 0,35% | 20.002,00 |
| 09.01.2024 | 17,66 | 17,70 | 17,22 | 17,24 | -4,33% | 16.952,00 |
| 08.01.2024 | 17,94 | 18,02 | 17,38 | 18,02 | 1,81% | 5.276,00 |
| 05.01.2024 | 17,88 | 17,90 | 17,50 | 17,70 | -1,34% | 14.817,00 |
| 04.01.2024 | 17,72 | 18,20 | 17,50 | 17,94 | 0,90% | 9.885,00 |
| 03.01.2024 | 18,18 | 18,26 | 17,44 | 17,78 | -2,52% | 28.558,00 |
| 02.01.2024 | 18,40 | 18,58 | 18,02 | 18,24 | 0,22% | 12.447,00 |
| 29.12.2023 | 18,20 | 18,30 | 18,14 | 18,20 | -0,33% | 1.834,00 |
| 28.12.2023 | 18,18 | 18,38 | 18,18 | 18,26 | -0,54% | 5.257,00 |
| 27.12.2023 | 18,38 | 18,38 | 18,12 | 18,36 | 0,22% | 7.823,00 |
| 22.12.2023 | 18,24 | 18,32 | 18,04 | 18,32 | 0,33% | 4.491,00 |
| 21.12.2023 | 18,38 | 18,38 | 17,98 | 18,26 | 0,66% | 5.562,00 |
| 20.12.2023 | 18,16 | 18,38 | 17,98 | 18,14 | -0,33% | 16.321,00 |
| 19.12.2023 | 17,82 | 18,20 | 17,70 | 18,20 | 2,13% | 16.740,00 |
| 18.12.2023 | 18,08 | 18,08 | 17,66 | 17,82 | -1,55% | 12.507,00 |
| 15.12.2023 | 17,82 | 18,26 | 17,82 | 18,10 | 1,57% | 19.177,00 |
| 14.12.2023 | 17,32 | 18,02 | 17,32 | 17,82 | 4,21% | 16.183,00 |
| 13.12.2023 | 17,28 | 17,28 | 17,00 | 17,10 | -0,12% | 11.970,00 |
| 12.12.2023 | 17,68 | 17,68 | 17,12 | 17,12 | -3,06% | 12.956,00 |
| 11.12.2023 | 17,58 | 17,66 | 17,32 | 17,66 | 0,46% | 7.518,00 |
| 08.12.2023 | 17,38 | 17,58 | 17,14 | 17,58 | 1,50% | 10.673,00 |
| 07.12.2023 | 17,48 | 17,48 | 17,12 | 17,32 | -1,48% | 13.220,00 |
| 06.12.2023 | 17,26 | 17,58 | 17,24 | 17,58 | 0,23% | 9.076,00 |
| 05.12.2023 | 17,20 | 17,54 | 17,04 | 17,54 | 1,86% | 9.219,00 |
| 04.12.2023 | 16,96 | 17,36 | 16,96 | 17,22 | -0,46% | 8.022,00 |
| 01.12.2023 | 17,04 | 17,30 | 16,90 | 17,30 | 1,65% | 10.965,00 |
| 30.11.2023 | 16,96 | 17,18 | 16,72 | 17,02 | -0,70% | 9.588,00 |
| 29.11.2023 | 16,66 | 17,14 | 16,66 | 17,14 | 2,39% | 5.544,00 |
| 28.11.2023 | 16,80 | 16,80 | 16,36 | 16,74 | -0,71% | 15.881,00 |
| 27.11.2023 | 17,08 | 17,10 | 16,64 | 16,86 | -1,52% | 15.260,00 |