Börse:
18,165€
0,64%
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
18,160€
Ask:
18,170€
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 18,10 | 18,42 | 17,98 | 18,17 | 0,64% | - |
| 20.01.2021 | 18,00 | 18,38 | 17,40 | 18,05 | 0,95% | 142.314,00 |
| 19.01.2021 | 18,00 | 18,14 | 17,87 | 17,88 | -0,28% | 41.159,00 |
| 18.01.2021 | 17,81 | 18,03 | 17,76 | 17,93 | 0,17% | 43.965,00 |
| 15.01.2021 | 18,30 | 18,39 | 17,75 | 17,90 | -2,40% | 76.836,00 |
| 14.01.2021 | 18,17 | 18,45 | 18,17 | 18,34 | 0,94% | 61.790,00 |
| 13.01.2021 | 18,50 | 18,50 | 18,13 | 18,17 | -0,66% | 66.758,00 |
| 12.01.2021 | 18,08 | 18,45 | 18,05 | 18,29 | 1,95% | 76.635,00 |
| 11.01.2021 | 17,90 | 18,02 | 17,78 | 17,94 | 0,06% | 43.837,00 |
| 08.01.2021 | 18,30 | 18,47 | 17,88 | 17,93 | -1,38% | 56.998,00 |
| 07.01.2021 | 18,11 | 18,40 | 18,09 | 18,18 | 1,17% | 125.347,00 |
| 06.01.2021 | 17,56 | 18,00 | 17,41 | 17,97 | 3,45% | 70.388,00 |
| 05.01.2021 | 17,16 | 17,47 | 17,07 | 17,37 | 0,00% | 64.681,00 |
| 04.01.2021 | 17,57 | 17,74 | 17,27 | 17,37 | -0,80% | 86.337,00 |
| 30.12.2020 | 17,65 | 17,71 | 17,41 | 17,51 | -0,11% | 43.025,00 |
| 29.12.2020 | 17,58 | 17,70 | 17,45 | 17,53 | 0,17% | 41.058,00 |
| 28.12.2020 | 17,50 | 17,80 | 17,48 | 17,50 | 0,34% | 31.371,00 |
| 23.12.2020 | 17,46 | 17,52 | 17,15 | 17,44 | 0,58% | 38.484,00 |
| 22.12.2020 | 17,26 | 17,52 | 17,22 | 17,34 | 0,35% | 47.155,00 |
| 21.12.2020 | 16,90 | 17,52 | 16,74 | 17,28 | -2,76% | 66.848,00 |
| 18.12.2020 | 17,60 | 17,98 | 17,60 | 17,77 | 0,23% | 105.444,00 |
| 17.12.2020 | 17,46 | 17,78 | 17,38 | 17,73 | 1,84% | 74.253,00 |
| 16.12.2020 | 17,35 | 17,64 | 17,34 | 17,41 | 0,29% | 47.271,00 |
| 15.12.2020 | 16,68 | 17,36 | 16,68 | 17,36 | 3,70% | 127.851,00 |
| 14.12.2020 | 16,25 | 16,94 | 16,25 | 16,74 | 1,82% | 75.966,00 |
| 11.12.2020 | 16,70 | 16,70 | 16,17 | 16,44 | -1,50% | 112.811,00 |
| 10.12.2020 | 16,66 | 16,94 | 16,61 | 16,69 | -0,06% | 72.899,00 |
| 09.12.2020 | 16,75 | 16,93 | 16,61 | 16,70 | -0,06% | 59.286,00 |
| 08.12.2020 | 16,36 | 16,76 | 16,23 | 16,71 | 2,58% | 73.337,00 |
| 07.12.2020 | 16,49 | 16,58 | 16,29 | 16,29 | -1,09% | 33.802,00 |
| 04.12.2020 | 16,20 | 16,50 | 16,20 | 16,47 | 0,92% | 43.349,00 |
| 03.12.2020 | 16,44 | 16,45 | 16,20 | 16,32 | -0,06% | 53.255,00 |
| 02.12.2020 | 16,62 | 16,67 | 16,21 | 16,33 | -1,33% | 87.909,00 |
| 01.12.2020 | 16,16 | 16,64 | 16,12 | 16,55 | 3,12% | 87.297,00 |
| 30.11.2020 | 16,37 | 16,54 | 16,02 | 16,05 | -2,43% | 142.358,00 |
| 27.11.2020 | 16,24 | 16,56 | 16,21 | 16,45 | 1,67% | 83.900,00 |
| 26.11.2020 | 16,33 | 16,44 | 16,18 | 16,18 | -1,04% | 34.381,00 |
| 25.11.2020 | 16,16 | 16,57 | 16,10 | 16,35 | 1,05% | 70.571,00 |
| 24.11.2020 | 16,13 | 16,37 | 16,02 | 16,18 | 0,43% | 112.490,00 |
| 23.11.2020 | 15,67 | 16,18 | 15,62 | 16,11 | 2,94% | 142.487,00 |
| 20.11.2020 | 15,58 | 15,89 | 15,50 | 15,65 | 0,45% | 201.784,00 |
| 19.11.2020 | 15,54 | 16,08 | 15,12 | 15,58 | -8,41% | 447.014,00 |
| 18.11.2020 | 16,88 | 17,11 | 16,85 | 17,01 | 0,06% | 54.629,00 |
| 17.11.2020 | 17,11 | 17,27 | 16,95 | 17,00 | -0,18% | 71.557,00 |
| 16.11.2020 | 17,00 | 17,16 | 16,88 | 17,03 | 1,25% | 58.384,00 |
| 13.11.2020 | 16,55 | 16,94 | 16,55 | 16,82 | 0,90% | 76.652,00 |
| 12.11.2020 | 16,27 | 16,78 | 16,19 | 16,67 | 1,77% | 144.069,00 |
| 11.11.2020 | 17,02 | 17,19 | 16,38 | 16,38 | -4,43% | 87.206,00 |
| 10.11.2020 | 16,36 | 17,15 | 16,13 | 17,14 | 5,02% | 162.273,00 |
| 09.11.2020 | 16,00 | 17,02 | 15,95 | 16,32 | 2,97% | 118.930,00 |
| 06.11.2020 | 15,78 | 16,33 | 15,64 | 15,85 | -0,31% | 222.669,00 |
| 05.11.2020 | 16,16 | 16,45 | 14,32 | 15,90 | -4,96% | 486.580,00 |
| 04.11.2020 | 16,02 | 16,81 | 16,00 | 16,73 | 2,64% | 143.325,00 |
| 03.11.2020 | 16,34 | 16,50 | 15,85 | 16,30 | 0,99% | 189.557,00 |
| 02.11.2020 | 15,89 | 16,29 | 15,71 | 16,14 | 2,28% | 74.752,00 |
| 30.10.2020 | 15,34 | 15,80 | 15,22 | 15,78 | 2,20% | 99.006,00 |
| 29.10.2020 | 15,39 | 15,60 | 15,33 | 15,44 | -0,06% | 126.851,00 |
| 28.10.2020 | 15,82 | 15,94 | 15,35 | 15,45 | -5,39% | 127.207,00 |
| 27.10.2020 | 16,76 | 16,87 | 16,32 | 16,33 | -2,80% | 107.500,00 |
| 26.10.2020 | 17,23 | 17,45 | 16,76 | 16,80 | -4,33% | 81.858,00 |
| 23.10.2020 | 17,24 | 17,59 | 17,22 | 17,56 | 1,86% | 55.281,00 |
| 22.10.2020 | 17,43 | 17,45 | 17,05 | 17,24 | -1,88% | 73.914,00 |
| 21.10.2020 | 17,66 | 17,71 | 17,44 | 17,57 | 0,00% | 55.179,00 |
| 20.10.2020 | 17,61 | 17,83 | 17,50 | 17,57 | -0,68% | 61.684,00 |
| 19.10.2020 | 17,78 | 17,94 | 17,60 | 17,69 | -0,56% | 65.668,00 |
| 16.10.2020 | 17,40 | 17,94 | 17,40 | 17,79 | 2,48% | 149.248,00 |
| 15.10.2020 | 17,70 | 17,71 | 17,14 | 17,36 | -2,80% | 111.238,00 |
| 14.10.2020 | 18,07 | 18,31 | 17,73 | 17,86 | -2,08% | 120.304,00 |
| 13.10.2020 | 18,30 | 18,57 | 18,20 | 18,24 | -0,71% | 108.795,00 |
| 12.10.2020 | 18,01 | 18,40 | 17,90 | 18,37 | 2,06% | 103.265,00 |
| 09.10.2020 | 17,63 | 18,34 | 17,63 | 18,00 | 2,04% | 174.609,00 |
| 08.10.2020 | 17,46 | 17,70 | 17,44 | 17,64 | 1,61% | 108.336,00 |
| 07.10.2020 | 17,60 | 17,77 | 17,35 | 17,36 | -1,36% | 96.382,00 |
| 06.10.2020 | 17,57 | 17,76 | 17,57 | 17,60 | 0,23% | 67.754,00 |
| 05.10.2020 | 17,37 | 17,76 | 17,37 | 17,56 | 1,68% | 68.176,00 |
| 02.10.2020 | 17,11 | 17,31 | 16,94 | 17,27 | 0,41% | 59.810,00 |
| 01.10.2020 | 17,47 | 17,49 | 17,19 | 17,20 | -1,38% | 104.103,00 |
| 30.09.2020 | 17,19 | 17,60 | 17,06 | 17,44 | 1,81% | 125.496,00 |
| 29.09.2020 | 17,00 | 17,26 | 16,92 | 17,13 | 0,23% | 50.359,00 |
| 28.09.2020 | 16,75 | 17,12 | 16,70 | 17,09 | 3,14% | 94.289,00 |
| 25.09.2020 | 16,50 | 16,68 | 16,29 | 16,57 | -0,06% | 60.179,00 |
| 24.09.2020 | 16,48 | 16,62 | 16,26 | 16,58 | -1,43% | 76.369,00 |
| 23.09.2020 | 16,55 | 17,15 | 16,43 | 16,82 | 1,57% | 83.218,00 |
| 22.09.2020 | 16,88 | 17,10 | 16,56 | 16,56 | -1,55% | 80.782,00 |
| 21.09.2020 | 17,78 | 17,79 | 16,76 | 16,82 | -5,45% | 106.719,00 |
| 18.09.2020 | 18,10 | 18,15 | 17,78 | 17,79 | -2,15% | 69.967,00 |
| 17.09.2020 | 17,86 | 18,37 | 17,82 | 18,18 | 1,34% | 119.756,00 |
| 16.09.2020 | 17,84 | 17,97 | 17,72 | 17,94 | 1,07% | 55.493,00 |
| 15.09.2020 | 18,10 | 18,20 | 17,75 | 17,75 | -1,77% | 150.064,00 |
| 14.09.2020 | 18,10 | 18,40 | 18,04 | 18,07 | 0,11% | 133.070,00 |
| 11.09.2020 | 17,58 | 18,16 | 17,46 | 18,05 | 2,62% | 236.537,00 |
| 10.09.2020 | 17,05 | 17,78 | 16,93 | 17,59 | 3,47% | 369.941,00 |
| 09.09.2020 | 16,84 | 17,05 | 16,48 | 17,00 | 1,13% | 227.872,00 |
| 08.09.2020 | 16,68 | 16,86 | 16,59 | 16,81 | 0,30% | 81.703,00 |
| 07.09.2020 | 16,65 | 16,91 | 16,64 | 16,76 | 1,45% | 48.599,00 |
| 04.09.2020 | 16,40 | 16,98 | 16,35 | 16,52 | 0,79% | 133.104,00 |
| 03.09.2020 | 16,45 | 16,90 | 16,36 | 16,39 | 0,12% | 138.052,00 |
| 02.09.2020 | 16,40 | 16,64 | 16,29 | 16,37 | -0,12% | 80.104,00 |
| 01.09.2020 | 16,55 | 16,60 | 16,23 | 16,39 | 0,06% | 73.257,00 |
| 31.08.2020 | 16,53 | 16,71 | 16,32 | 16,38 | -0,73% | 65.986,00 |