Börse:
25,020€
-1,18%
Echtzeit-Aktienkurs WACKER NEUSON SE NA O.N.
Bid:
24,900€
Ask:
25,140€
Aktienkurse zur WACKER NEUSON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 25,32 | 25,36 | 24,94 | 25,08 | -0,95% | 40.686,00 |
| 23.09.2021 | 25,30 | 25,46 | 25,02 | 25,32 | 1,12% | 46.237,00 |
| 22.09.2021 | 24,68 | 25,12 | 24,58 | 25,04 | 3,05% | 42.570,00 |
| 21.09.2021 | 24,58 | 24,98 | 24,30 | 24,30 | -0,65% | 61.164,00 |
| 20.09.2021 | 24,70 | 24,80 | 24,32 | 24,46 | -2,08% | 56.605,00 |
| 17.09.2021 | 25,66 | 25,74 | 24,84 | 24,98 | -1,50% | 87.919,00 |
| 16.09.2021 | 25,00 | 25,76 | 25,00 | 25,36 | 2,01% | 89.802,00 |
| 15.09.2021 | 24,86 | 24,94 | 24,60 | 24,86 | 0,65% | 61.503,00 |
| 14.09.2021 | 24,60 | 24,78 | 24,50 | 24,70 | 0,41% | 46.939,00 |
| 13.09.2021 | 24,72 | 24,94 | 24,54 | 24,60 | -0,40% | 25.658,00 |
| 10.09.2021 | 25,06 | 25,08 | 24,70 | 24,70 | -0,88% | 41.809,00 |
| 09.09.2021 | 24,50 | 25,02 | 24,18 | 24,92 | 0,48% | 66.321,00 |
| 08.09.2021 | 25,72 | 25,74 | 24,66 | 24,80 | -4,02% | 106.739,00 |
| 07.09.2021 | 25,84 | 26,12 | 25,84 | 25,84 | -0,62% | 38.448,00 |
| 06.09.2021 | 25,70 | 26,06 | 25,70 | 26,00 | 1,17% | 37.531,00 |
| 03.09.2021 | 26,00 | 26,22 | 25,70 | 25,70 | -1,23% | 34.310,00 |
| 02.09.2021 | 25,58 | 26,06 | 25,46 | 26,02 | 1,48% | 62.264,00 |
| 01.09.2021 | 25,82 | 25,98 | 25,56 | 25,64 | 0,00% | 46.714,00 |
| 31.08.2021 | 26,26 | 26,38 | 25,54 | 25,64 | -1,76% | 46.232,00 |
| 30.08.2021 | 26,00 | 26,32 | 26,00 | 26,10 | 0,54% | 37.805,00 |
| 27.08.2021 | 25,78 | 25,98 | 25,66 | 25,96 | 0,85% | 55.201,00 |
| 26.08.2021 | 25,52 | 25,76 | 25,32 | 25,74 | -0,16% | 61.769,00 |
| 25.08.2021 | 25,68 | 25,98 | 25,48 | 25,78 | 1,10% | 42.701,00 |
| 24.08.2021 | 25,50 | 25,76 | 25,38 | 25,50 | 0,31% | 57.162,00 |
| 23.08.2021 | 25,52 | 25,52 | 25,00 | 25,42 | 1,84% | 55.403,00 |
| 20.08.2021 | 25,14 | 25,14 | 24,82 | 24,96 | -1,03% | 64.653,00 |
| 19.08.2021 | 26,00 | 26,00 | 25,20 | 25,22 | -3,81% | 71.929,00 |
| 18.08.2021 | 26,16 | 26,40 | 25,96 | 26,22 | 0,92% | 78.044,00 |
| 17.08.2021 | 25,54 | 26,02 | 25,52 | 25,98 | 0,78% | 50.098,00 |
| 16.08.2021 | 25,92 | 26,02 | 25,76 | 25,78 | -1,53% | 41.159,00 |
| 13.08.2021 | 26,90 | 26,90 | 26,18 | 26,18 | -2,39% | 46.325,00 |
| 12.08.2021 | 27,00 | 27,16 | 26,60 | 26,82 | -0,45% | 77.194,00 |
| 11.08.2021 | 26,24 | 27,02 | 26,16 | 26,94 | 3,30% | 177.330,00 |
| 10.08.2021 | 25,72 | 26,32 | 25,68 | 26,08 | 1,16% | 72.801,00 |
| 09.08.2021 | 26,18 | 26,22 | 24,88 | 25,78 | -0,92% | 120.193,00 |
| 06.08.2021 | 26,30 | 26,30 | 25,82 | 26,02 | -1,06% | 54.791,00 |
| 05.08.2021 | 26,10 | 26,48 | 26,10 | 26,30 | 0,54% | 40.164,00 |
| 04.08.2021 | 25,90 | 26,40 | 25,90 | 26,16 | 1,40% | 68.134,00 |
| 03.08.2021 | 25,60 | 25,84 | 25,36 | 25,80 | 1,34% | 50.669,00 |
| 02.08.2021 | 25,66 | 25,86 | 25,46 | 25,46 | 0,24% | 70.484,00 |
| 30.07.2021 | 25,80 | 25,88 | 25,18 | 25,40 | -2,01% | 93.123,00 |
| 29.07.2021 | 25,36 | 26,10 | 25,36 | 25,92 | 1,65% | 186.026,00 |
| 28.07.2021 | 25,54 | 25,60 | 25,38 | 25,50 | 0,63% | 60.833,00 |
| 27.07.2021 | 25,20 | 25,52 | 25,02 | 25,34 | 0,00% | 71.795,00 |
| 26.07.2021 | 24,86 | 25,34 | 24,76 | 25,34 | 1,04% | 49.842,00 |
| 23.07.2021 | 24,70 | 25,24 | 24,64 | 25,08 | 1,95% | 46.440,00 |
| 22.07.2021 | 24,62 | 24,96 | 24,60 | 24,60 | 0,82% | 49.427,00 |
| 21.07.2021 | 23,86 | 24,56 | 23,82 | 24,40 | 3,21% | 68.420,00 |
| 20.07.2021 | 23,22 | 23,76 | 23,22 | 23,64 | 2,16% | 65.712,00 |
| 19.07.2021 | 24,10 | 24,10 | 22,98 | 23,14 | -4,62% | 162.216,00 |
| 16.07.2021 | 24,60 | 24,92 | 24,22 | 24,26 | -2,18% | 45.422,00 |
| 15.07.2021 | 25,04 | 25,04 | 24,60 | 24,80 | -0,32% | 50.748,00 |
| 14.07.2021 | 24,72 | 25,12 | 24,60 | 24,88 | 0,65% | 55.119,00 |
| 13.07.2021 | 24,52 | 24,94 | 24,52 | 24,72 | -0,16% | 46.133,00 |
| 12.07.2021 | 24,62 | 24,94 | 24,42 | 24,76 | -0,32% | 51.474,00 |
| 09.07.2021 | 24,54 | 24,88 | 24,42 | 24,84 | 1,89% | 51.464,00 |
| 08.07.2021 | 24,54 | 24,64 | 24,10 | 24,38 | -1,85% | 79.673,00 |
| 07.07.2021 | 24,92 | 24,98 | 24,54 | 24,84 | 0,40% | 54.087,00 |
| 06.07.2021 | 25,00 | 25,26 | 24,68 | 24,74 | -0,72% | 112.153,00 |
| 05.07.2021 | 25,14 | 25,14 | 24,80 | 24,92 | -0,32% | 78.086,00 |
| 02.07.2021 | 24,88 | 25,48 | 24,86 | 25,00 | 2,38% | 157.918,00 |
| 01.07.2021 | 24,50 | 24,62 | 24,36 | 24,42 | 0,74% | 75.675,00 |
| 30.06.2021 | 24,24 | 24,34 | 23,74 | 24,24 | -0,49% | 104.271,00 |
| 29.06.2021 | 24,22 | 24,48 | 24,14 | 24,36 | 0,50% | 62.281,00 |
| 28.06.2021 | 24,58 | 24,60 | 24,24 | 24,24 | -1,78% | 62.084,00 |
| 25.06.2021 | 24,72 | 24,72 | 24,48 | 24,68 | 1,15% | 51.723,00 |
| 24.06.2021 | 24,44 | 24,50 | 24,24 | 24,40 | 0,58% | 52.252,00 |
| 23.06.2021 | 23,96 | 24,40 | 23,96 | 24,26 | 0,08% | 59.338,00 |
| 22.06.2021 | 24,78 | 24,78 | 24,04 | 24,24 | -0,66% | 71.034,00 |
| 21.06.2021 | 23,66 | 24,44 | 22,92 | 24,40 | 1,75% | 140.714,00 |
| 18.06.2021 | 24,58 | 24,58 | 23,94 | 23,98 | -1,56% | 94.980,00 |
| 17.06.2021 | 24,42 | 24,82 | 24,32 | 24,36 | -0,57% | 81.965,00 |
| 16.06.2021 | 24,98 | 25,10 | 24,04 | 24,50 | -2,31% | 122.089,00 |
| 15.06.2021 | 25,20 | 25,20 | 24,86 | 25,08 | -0,08% | 66.427,00 |
| 14.06.2021 | 25,60 | 25,74 | 25,10 | 25,10 | -1,26% | 74.793,00 |
| 11.06.2021 | 25,38 | 25,76 | 25,02 | 25,42 | 1,19% | 133.365,00 |
| 10.06.2021 | 25,28 | 25,28 | 24,90 | 25,12 | 0,00% | 72.074,00 |
| 09.06.2021 | 25,40 | 25,46 | 24,96 | 25,12 | -0,87% | 58.578,00 |
| 08.06.2021 | 25,10 | 25,44 | 24,80 | 25,34 | 1,28% | 123.262,00 |
| 07.06.2021 | 25,02 | 25,30 | 24,92 | 25,02 | -1,18% | 68.530,00 |
| 04.06.2021 | 25,18 | 25,38 | 25,08 | 25,32 | -0,08% | 29.086,00 |
| 03.06.2021 | 25,28 | 25,38 | 25,04 | 25,34 | 0,48% | 44.514,00 |
| 02.06.2021 | 25,40 | 25,56 | 25,08 | 25,22 | -0,79% | 63.401,00 |
| 01.06.2021 | 24,74 | 25,62 | 24,74 | 25,42 | 3,25% | 110.912,00 |
| 31.05.2021 | 24,90 | 25,00 | 24,62 | 24,62 | -0,73% | 25.901,00 |
| 28.05.2021 | 24,96 | 24,98 | 24,62 | 24,80 | 0,16% | 84.264,00 |
| 27.05.2021 | 24,90 | 24,92 | 24,42 | 24,76 | -0,88% | 117.045,00 |
| 26.05.2021 | 25,20 | 25,34 | 24,86 | 24,98 | -0,79% | 65.393,00 |
| 25.05.2021 | 25,38 | 25,50 | 24,98 | 25,18 | 0,48% | 133.190,00 |
| 21.05.2021 | 25,00 | 25,26 | 24,84 | 25,06 | 1,05% | 45.607,00 |
| 20.05.2021 | 24,86 | 25,10 | 24,68 | 24,80 | 1,06% | 230.174,00 |
| 19.05.2021 | 25,56 | 25,58 | 24,16 | 24,54 | -3,23% | 279.879,00 |
| 18.05.2021 | 25,50 | 25,60 | 25,20 | 25,36 | 0,40% | 48.579,00 |
| 17.05.2021 | 25,34 | 25,88 | 25,10 | 25,26 | 1,36% | 193.200,00 |
| 14.05.2021 | 25,18 | 25,20 | 24,50 | 24,92 | 0,65% | 69.434,00 |
| 13.05.2021 | 24,04 | 24,86 | 23,86 | 24,76 | 1,48% | 111.413,00 |
| 12.05.2021 | 24,46 | 24,82 | 24,24 | 24,40 | -0,33% | 103.978,00 |
| 11.05.2021 | 23,96 | 24,60 | 23,90 | 24,48 | -0,57% | 155.032,00 |
| 10.05.2021 | 24,50 | 25,10 | 24,22 | 24,62 | 1,82% | 112.965,00 |
| 07.05.2021 | 24,48 | 24,62 | 23,74 | 24,18 | 0,75% | 169.700,00 |