17,140€
Echtzeit-Aktienkurs Wacker Neuson SE
Bid:
Ask:
Aktienkurse zur Wacker Neuson SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,09 | 17,15 | 16,94 | 17,11 | -0,18% | - |
| 18.04.2024 | 17,00 | 17,14 | 17,00 | 17,14 | 0,00% | - |
| 17.04.2024 | 16,88 | 17,14 | 16,88 | 17,14 | 0,47% | 100,00 |
| 16.04.2024 | 16,92 | 17,06 | 16,92 | 17,06 | -1,61% | 850,00 |
| 15.04.2024 | 17,44 | 17,44 | 17,32 | 17,34 | -1,70% | - |
| 12.04.2024 | 17,84 | 17,84 | 17,64 | 17,64 | -1,56% | 355,00 |
| 11.04.2024 | 17,98 | 18,00 | 17,92 | 17,92 | 1,01% | - |
| 10.04.2024 | 17,88 | 17,96 | 17,74 | 17,74 | -0,89% | - |
| 09.04.2024 | 17,72 | 17,90 | 17,72 | 17,90 | 0,22% | 100,00 |
| 08.04.2024 | 17,76 | 17,98 | 17,76 | 17,86 | -0,22% | 506,00 |
| 05.04.2024 | 17,76 | 17,90 | 17,36 | 17,90 | 1,94% | 644,00 |
| 04.04.2024 | 17,28 | 17,64 | 17,26 | 17,56 | 1,97% | 200,00 |
| 03.04.2024 | 16,90 | 17,22 | 16,90 | 17,22 | -3,26% | 426,00 |
| 02.04.2024 | 17,14 | 17,80 | 17,00 | 17,80 | 3,49% | 660,00 |
| 28.03.2024 | 17,66 | 17,66 | 17,18 | 17,20 | -4,02% | - |
| 27.03.2024 | 17,26 | 17,92 | 17,26 | 17,92 | 3,70% | 10,00 |
| 26.03.2024 | 17,50 | 17,56 | 17,06 | 17,28 | -2,92% | 10,00 |
| 25.03.2024 | 17,60 | 17,80 | 17,54 | 17,80 | 2,18% | 355,00 |
| 22.03.2024 | 17,44 | 17,64 | 17,42 | 17,42 | -0,23% | - |
| 21.03.2024 | 17,44 | 17,46 | 17,08 | 17,46 | 2,22% | 503,00 |
| 20.03.2024 | 16,66 | 17,08 | 16,66 | 17,08 | 2,64% | - |
| 19.03.2024 | 16,60 | 16,70 | 16,60 | 16,64 | -0,24% | 1.150,00 |
| 18.03.2024 | 16,72 | 16,72 | 16,62 | 16,68 | 0,97% | 10,00 |
| 15.03.2024 | 16,56 | 16,56 | 16,52 | 16,52 | -0,72% | - |
| 14.03.2024 | 16,52 | 16,74 | 16,52 | 16,64 | 0,73% | - |
| 13.03.2024 | 16,56 | 16,74 | 16,52 | 16,52 | 0,36% | 70,00 |
| 12.03.2024 | 16,40 | 16,54 | 16,38 | 16,46 | -0,72% | 460,00 |
| 11.03.2024 | 16,62 | 16,62 | 16,30 | 16,58 | -1,78% | 962,00 |
| 08.03.2024 | 16,70 | 16,88 | 16,70 | 16,88 | 0,36% | - |
| 07.03.2024 | 16,46 | 16,82 | 16,40 | 16,82 | 2,19% | - |
| 06.03.2024 | 16,50 | 16,58 | 16,46 | 16,46 | 0,24% | - |
| 05.03.2024 | 16,62 | 16,62 | 16,42 | 16,42 | -1,08% | 150,00 |
| 04.03.2024 | 16,74 | 16,84 | 16,60 | 16,60 | 0,85% | 1,00 |
| 01.03.2024 | 16,62 | 16,62 | 16,46 | 16,46 | -1,20% | 200,00 |
| 29.02.2024 | 16,82 | 16,94 | 16,48 | 16,66 | -0,24% | 188,00 |
| 28.02.2024 | 16,88 | 16,92 | 16,70 | 16,70 | -1,42% | - |
| 27.02.2024 | 16,90 | 16,94 | 16,90 | 16,94 | 0,36% | - |
| 26.02.2024 | 16,78 | 16,88 | 16,74 | 16,88 | 0,48% | - |
| 23.02.2024 | 16,94 | 16,94 | 16,78 | 16,80 | -0,71% | - |
| 22.02.2024 | 16,94 | 17,20 | 16,86 | 16,92 | 1,93% | 350,00 |
| 21.02.2024 | 16,88 | 16,88 | 16,60 | 16,60 | -1,19% | - |
| 20.02.2024 | 16,82 | 16,94 | 16,80 | 16,80 | -0,71% | - |
| 19.02.2024 | 16,96 | 16,96 | 16,92 | 16,92 | -0,70% | - |
| 16.02.2024 | 16,96 | 17,16 | 16,96 | 17,04 | -0,81% | - |
| 15.02.2024 | 17,00 | 17,18 | 17,00 | 17,18 | 0,59% | 110,00 |
| 14.02.2024 | 17,00 | 17,08 | 16,96 | 17,08 | 1,07% | 200,00 |
| 13.02.2024 | 17,04 | 17,28 | 16,90 | 16,90 | -1,17% | 970,00 |
| 12.02.2024 | 17,12 | 17,24 | 17,10 | 17,10 | -0,35% | 268,00 |
| 09.02.2024 | 17,26 | 17,26 | 17,16 | 17,16 | -1,72% | - |
| 08.02.2024 | 17,14 | 17,46 | 17,14 | 17,46 | 0,58% | 265,00 |
| 07.02.2024 | 17,34 | 17,36 | 17,34 | 17,36 | 1,28% | - |
| 06.02.2024 | 17,00 | 17,14 | 17,00 | 17,14 | -0,46% | - |
| 05.02.2024 | 17,54 | 17,54 | 17,08 | 17,22 | -2,82% | 740,00 |
| 02.02.2024 | 17,40 | 17,72 | 17,40 | 17,72 | 1,26% | - |
| 01.02.2024 | 17,12 | 17,50 | 17,12 | 17,50 | 1,63% | - |
| 31.01.2024 | 17,18 | 17,22 | 17,18 | 17,22 | 0,94% | - |
| 30.01.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,43% | - |
| 29.01.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,29% | - |
| 26.01.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,81% | - |
| 25.01.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,12% | - |
| 24.01.2024 | 17,14 | 17,20 | 17,12 | 17,20 | 1,18% | 2.300,00 |
| 23.01.2024 | 17,00 | 17,08 | 17,00 | 17,00 | 1,31% | 412,00 |
| 22.01.2024 | 16,74 | 16,78 | 16,66 | 16,78 | 0,24% | 360,00 |
| 19.01.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,97% | - |
| 18.01.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,72% | - |
| 17.01.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | 90,00 |
| 16.01.2024 | 16,84 | 16,84 | 16,70 | 16,70 | -1,07% | 400,00 |
| 15.01.2024 | 17,12 | 17,12 | 16,88 | 16,88 | -1,40% | 65,00 |
| 12.01.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -1,04% | - |
| 11.01.2024 | 17,52 | 17,52 | 17,00 | 17,30 | 0,70% | 706,00 |
| 10.01.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,81% | - |
| 09.01.2024 | 17,60 | 17,60 | 17,30 | 17,32 | -1,37% | 6.724,00 |
| 08.01.2024 | 17,68 | 17,68 | 17,56 | 17,56 | 0,23% | 91,00 |
| 05.01.2024 | 17,70 | 17,70 | 17,52 | 17,52 | -0,57% | 500,00 |
| 04.01.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,69% | - |
| 03.01.2024 | 17,98 | 17,98 | 17,50 | 17,50 | -3,85% | 80,00 |
| 02.01.2024 | 18,32 | 18,36 | 18,20 | 18,20 | 0,33% | 540,00 |
| 29.12.2023 | 18,20 | 18,20 | 18,14 | 18,14 | -0,44% | 150,00 |
| 28.12.2023 | 18,22 | 18,22 | 18,22 | 18,22 | 0,44% | - |
| 27.12.2023 | 18,38 | 18,38 | 18,14 | 18,14 | 0,11% | 5,00 |
| 22.12.2023 | 18,12 | 18,12 | 18,12 | 18,12 | 0,44% | - |
| 21.12.2023 | 18,04 | 18,04 | 18,04 | 18,04 | -0,33% | - |
| 20.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 1,46% | - |
| 19.12.2023 | 17,84 | 17,84 | 17,84 | 17,84 | 0,34% | - |
| 18.12.2023 | 18,00 | 18,00 | 17,78 | 17,78 | -2,31% | 300,00 |
| 15.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 2,02% | - |
| 14.12.2023 | 17,56 | 17,84 | 17,56 | 17,84 | 4,94% | 530,00 |
| 13.12.2023 | 17,14 | 17,14 | 17,00 | 17,00 | -2,86% | 460,00 |
| 12.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 11.12.2023 | 17,44 | 17,44 | 17,40 | 17,40 | 1,40% | 20,00 |
| 08.12.2023 | 17,16 | 17,16 | 17,16 | 17,16 | -0,23% | - |
| 07.12.2023 | 17,30 | 17,30 | 17,20 | 17,20 | -2,16% | 100,00 |
| 06.12.2023 | 17,32 | 17,58 | 17,32 | 17,58 | 2,93% | 1.020,00 |
| 05.12.2023 | 17,04 | 17,16 | 17,04 | 17,08 | 0,00% | 1.425,00 |
| 04.12.2023 | 17,16 | 17,16 | 17,08 | 17,08 | 0,35% | 158,00 |
| 01.12.2023 | 17,02 | 17,02 | 17,02 | 17,02 | 1,31% | - |
| 30.11.2023 | 17,00 | 17,00 | 16,80 | 16,80 | 1,33% | 200,00 |
| 29.11.2023 | 16,58 | 16,58 | 16,58 | 16,58 | 1,22% | - |
| 28.11.2023 | 16,60 | 16,60 | 16,38 | 16,38 | -3,08% | 130,00 |
| 27.11.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |