17,320€
-2,04%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 17,81 | 17,81 | 17,14 | 17,35 | -2,64% | 19.967,00 |
27.03.2024 | 17,47 | 17,94 | 17,31 | 17,82 | 1,77% | 10.520,00 |
26.03.2024 | 18,06 | 18,08 | 17,11 | 17,51 | -2,83% | 8.325,00 |
25.03.2024 | 17,65 | 18,02 | 17,51 | 18,02 | 2,85% | 7.200,00 |
22.03.2024 | 17,38 | 17,84 | 17,36 | 17,52 | 0,75% | 4.753,00 |
21.03.2024 | 17,25 | 17,60 | 17,04 | 17,39 | 1,10% | 7.136,00 |
20.03.2024 | 16,95 | 17,20 | 16,72 | 17,20 | 1,30% | 10.422,00 |
19.03.2024 | 16,73 | 16,98 | 16,58 | 16,98 | 1,43% | 5.343,00 |
18.03.2024 | 16,65 | 16,85 | 16,57 | 16,74 | 0,90% | - |
15.03.2024 | 16,60 | 16,66 | 16,54 | 16,59 | 0,00% | 7.458,00 |
14.03.2024 | 16,63 | 16,86 | 16,57 | 16,59 | -0,12% | 7.258,00 |
13.03.2024 | 16,77 | 16,95 | 16,54 | 16,61 | -0,95% | 11.680,00 |
12.03.2024 | 16,50 | 16,88 | 16,41 | 16,77 | 1,70% | 5.940,00 |
11.03.2024 | 16,75 | 16,75 | 16,32 | 16,49 | -1,61% | 10.446,00 |
08.03.2024 | 16,78 | 16,92 | 16,74 | 16,76 | 0,00% | 6.830,00 |
07.03.2024 | 16,52 | 16,96 | 16,44 | 16,76 | 1,64% | 6.100,00 |
06.03.2024 | 16,60 | 16,66 | 16,38 | 16,49 | -0,30% | 2.750,00 |
05.03.2024 | 16,70 | 16,72 | 16,47 | 16,54 | -0,96% | 3.500,00 |
04.03.2024 | 16,85 | 16,90 | 16,57 | 16,70 | -0,95% | 9.810,00 |
01.03.2024 | 16,69 | 16,96 | 16,40 | 16,86 | 1,08% | 22.750,00 |
29.02.2024 | 16,90 | 17,02 | 16,47 | 16,68 | -1,30% | 15.600,00 |
28.02.2024 | 17,05 | 17,08 | 16,68 | 16,90 | -0,82% | 12.408,00 |
27.02.2024 | 17,00 | 17,06 | 16,82 | 17,04 | 0,12% | - |
26.02.2024 | 16,95 | 17,03 | 16,70 | 17,02 | 0,89% | 10.000,00 |
23.02.2024 | 17,09 | 17,10 | 16,74 | 16,87 | -1,35% | 3.888,00 |
22.02.2024 | 16,99 | 17,24 | 16,83 | 17,10 | 0,59% | 13.440,00 |
21.02.2024 | 16,93 | 17,02 | 16,57 | 17,00 | 0,12% | 7.170,00 |
20.02.2024 | 17,11 | 17,22 | 16,78 | 16,98 | -0,93% | 4.916,00 |
19.02.2024 | 17,11 | 17,22 | 16,82 | 17,14 | 0,23% | 13.260,00 |
16.02.2024 | 17,07 | 17,26 | 17,02 | 17,10 | 0,35% | 3.954,00 |
15.02.2024 | 17,09 | 17,30 | 16,97 | 17,04 | -0,23% | 10.160,00 |
14.02.2024 | 16,97 | 17,16 | 16,92 | 17,08 | 0,89% | 4.423,00 |
13.02.2024 | 17,14 | 17,25 | 16,85 | 16,93 | -1,28% | 10.800,00 |
12.02.2024 | 17,12 | 17,45 | 17,09 | 17,15 | -0,12% | - |
09.02.2024 | 17,32 | 17,38 | 17,04 | 17,17 | -0,75% | - |
08.02.2024 | 17,28 | 17,38 | 17,22 | 17,30 | 0,17% | - |
07.02.2024 | 17,27 | 17,51 | 17,17 | 17,27 | -0,29% | 12.880,00 |
06.02.2024 | 17,29 | 17,36 | 17,01 | 17,32 | 0,23% | 3.082,00 |
05.02.2024 | 17,72 | 17,72 | 16,93 | 17,28 | -2,70% | 6.521,00 |
02.02.2024 | 17,54 | 17,86 | 17,50 | 17,76 | 1,60% | - |
01.02.2024 | 17,20 | 17,58 | 17,16 | 17,48 | 1,57% | 11.850,00 |
31.01.2024 | 17,22 | 17,40 | 17,15 | 17,21 | -0,29% | 14.650,00 |
30.01.2024 | 17,05 | 17,27 | 16,94 | 17,26 | 1,17% | 21.125,00 |
29.01.2024 | 17,16 | 17,18 | 16,83 | 17,06 | -0,70% | 1.050,00 |
26.01.2024 | 17,09 | 17,21 | 17,08 | 17,18 | 0,35% | 10.700,00 |
25.01.2024 | 17,17 | 17,23 | 16,99 | 17,12 | -0,35% | 13.800,00 |
24.01.2024 | 17,21 | 17,40 | 17,05 | 17,18 | 0,17% | 11.700,00 |
23.01.2024 | 17,12 | 17,28 | 16,84 | 17,15 | 0,23% | 17.400,00 |
22.01.2024 | 16,74 | 17,18 | 16,64 | 17,11 | 2,03% | 2.275,00 |
19.01.2024 | 16,78 | 16,82 | 16,55 | 16,77 | -0,18% | 11.870,00 |
18.01.2024 | 16,63 | 16,82 | 16,54 | 16,80 | 1,02% | 14.221,00 |
17.01.2024 | 16,78 | 16,79 | 16,31 | 16,63 | -1,13% | 13.999,00 |
16.01.2024 | 16,84 | 16,96 | 16,66 | 16,82 | -0,59% | 4.855,00 |
15.01.2024 | 17,28 | 17,28 | 16,87 | 16,92 | -1,34% | 2.200,00 |
12.01.2024 | 17,10 | 17,26 | 16,97 | 17,15 | 0,35% | 1.920,00 |
11.01.2024 | 17,29 | 17,45 | 16,77 | 17,09 | -0,75% | 12.120,00 |
10.01.2024 | 17,31 | 17,34 | 17,19 | 17,22 | -0,52% | 11.500,00 |
09.01.2024 | 17,80 | 17,80 | 17,24 | 17,31 | -3,30% | 8.050,00 |
08.01.2024 | 17,77 | 17,93 | 17,40 | 17,90 | 0,85% | 204,00 |
05.01.2024 | 17,74 | 17,90 | 17,48 | 17,75 | -0,11% | 7.350,00 |
04.01.2024 | 17,69 | 18,24 | 17,43 | 17,77 | 0,23% | 8.810,00 |
03.01.2024 | 18,11 | 18,16 | 17,43 | 17,73 | -1,99% | 9.590,00 |
02.01.2024 | 18,20 | 18,56 | 18,03 | 18,09 | -0,66% | 2.780,00 |
29.12.2023 | 18,29 | 18,29 | 18,09 | 18,21 | -0,55% | - |
28.12.2023 | 18,28 | 18,32 | 18,13 | 18,31 | 0,27% | 566,00 |
27.12.2023 | 18,24 | 18,38 | 18,09 | 18,26 | 0,55% | 2.446,00 |
22.12.2023 | 18,14 | 18,22 | 18,06 | 18,16 | -0,11% | 3.951,00 |
21.12.2023 | 18,27 | 18,33 | 17,96 | 18,18 | -0,49% | 24.142,00 |
20.12.2023 | 18,15 | 18,33 | 17,95 | 18,27 | 0,88% | 3.930,00 |
19.12.2023 | 17,69 | 18,21 | 17,40 | 18,11 | 3,13% | 13.609,00 |
18.12.2023 | 18,00 | 18,04 | 17,56 | 17,56 | -2,12% | 8.790,00 |
15.12.2023 | 17,80 | 18,33 | 17,76 | 17,94 | 0,67% | 5.400,00 |
14.12.2023 | 17,19 | 18,02 | 17,16 | 17,82 | 3,91% | 27.318,00 |
13.12.2023 | 17,20 | 17,29 | 16,97 | 17,15 | -0,52% | 10.550,00 |
12.12.2023 | 17,57 | 17,65 | 17,12 | 17,24 | -1,71% | 14.700,00 |
11.12.2023 | 17,46 | 17,61 | 17,33 | 17,54 | 0,46% | 2.670,00 |
08.12.2023 | 17,32 | 17,52 | 17,12 | 17,46 | 0,98% | - |
07.12.2023 | 17,42 | 17,48 | 17,14 | 17,29 | -1,09% | 8.400,00 |
06.12.2023 | 17,40 | 17,60 | 17,22 | 17,48 | 0,58% | 6.000,00 |
05.12.2023 | 17,20 | 17,43 | 17,04 | 17,38 | 0,64% | 11.865,00 |
04.12.2023 | 17,10 | 17,37 | 16,96 | 17,27 | 0,58% | 10.172,00 |
01.12.2023 | 17,13 | 17,46 | 16,85 | 17,17 | 0,64% | - |
30.11.2023 | 17,05 | 17,11 | 16,72 | 17,06 | 0,12% | 2.700,00 |
29.11.2023 | 16,62 | 17,08 | 16,51 | 17,04 | 2,59% | 14.562,00 |
28.11.2023 | 16,79 | 16,80 | 16,31 | 16,61 | -1,01% | 5.918,00 |
27.11.2023 | 17,04 | 17,06 | 16,64 | 16,78 | -1,64% | 4.948,00 |
24.11.2023 | 16,70 | 17,06 | 16,46 | 17,06 | 2,28% | 2.953,00 |
23.11.2023 | 16,96 | 16,98 | 16,52 | 16,68 | -1,71% | 7.512,00 |
22.11.2023 | 17,06 | 17,21 | 16,86 | 16,97 | -0,35% | 8.110,00 |
21.11.2023 | 17,69 | 17,73 | 17,02 | 17,03 | -3,57% | 8.500,00 |
20.11.2023 | 18,11 | 18,16 | 17,47 | 17,66 | -1,89% | 14.770,00 |
17.11.2023 | 17,63 | 18,28 | 17,54 | 18,00 | 2,16% | 1.680,00 |
16.11.2023 | 18,26 | 18,27 | 17,46 | 17,62 | -3,45% | 25.200,00 |
15.11.2023 | 18,01 | 18,27 | 17,82 | 18,25 | 1,39% | 8.900,00 |
14.11.2023 | 17,37 | 18,01 | 17,11 | 18,00 | 3,51% | 6.800,00 |
13.11.2023 | 17,16 | 17,46 | 17,04 | 17,39 | 1,28% | 10.960,00 |
10.11.2023 | 17,71 | 17,71 | 16,82 | 17,17 | -2,99% | 8.110,00 |
09.11.2023 | 18,60 | 18,60 | 17,34 | 17,70 | -2,64% | 7.030,00 |
08.11.2023 | 17,93 | 18,24 | 17,77 | 18,18 | 1,00% | 6.240,00 |
07.11.2023 | 18,05 | 18,06 | 17,74 | 18,00 | -0,39% | 7.820,00 |