Wacker Neuson SE WAC
XETR · Deutschland · Produzierendes Gewerbe
€23,80-0,30 (-1,24 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23,80 | -1,24 % | €23,95 | €24,15 | €23,60 | 47,09K |
| 2026-09-30 | €24,10 | +0,21 % | €24,05 | €24,25 | €23,85 | 55,19K |
| 2026-09-29 | €24,05 | +0,42 % | €23,80 | €24,20 | €23,80 | 34,34K |
| 2026-09-28 | €23,95 | +1,05 % | €24,00 | €24,05 | €23,45 | 59,10K |
| 2026-09-25 | €23,70 | +3,27 % | €23,10 | €23,95 | €23,10 | 48,81K |
| 2026-09-24 | €22,95 | -3,77 % | €23,80 | €23,80 | €22,90 | 48,79K |
| 2026-09-23 | €23,85 | -2,65 % | €24,60 | €24,60 | €23,60 | 44,91K |
| 2026-09-22 | €24,50 | +2,73 % | €23,95 | €24,55 | €23,85 | 43,79K |
| 2026-09-21 | €23,85 | -0,83 % | €24,20 | €24,35 | €23,80 | 49,72K |
| 2026-09-18 | €24,05 | -3,22 % | €24,85 | €25,10 | €23,85 | 266,11K |
| 2026-09-17 | €24,85 | +3,33 % | €24,35 | €25,05 | €24,35 | 116,62K |
| 2026-09-16 | €24,05 | -0,21 % | €24,25 | €24,25 | €23,95 | 48,00K |
| 2026-09-15 | €24,10 | +2,12 % | €23,65 | €24,15 | €23,25 | 69,91K |
| 2026-09-14 | €23,60 | -2,68 % | €24,40 | €24,40 | €23,55 | 46,30K |
| 2026-09-11 | €24,25 | +1,04 % | €23,95 | €24,25 | €23,90 | 59,45K |
| 2026-09-10 | €24,00 | -1,03 % | €24,30 | €24,75 | €23,70 | 136,26K |
| 2026-09-09 | €24,25 | -1,22 % | €24,25 | €24,45 | €23,75 | 83,83K |
| 2026-09-08 | €24,55 | +3,59 % | €24,00 | €24,55 | €23,60 | 64,73K |
| 2026-09-07 | €23,70 | -0,42 % | €23,75 | €23,90 | €23,35 | 76,55K |
| 2026-09-04 | €23,80 | +4,39 % | €22,90 | €23,80 | €22,75 | 114,84K |
| 2026-09-03 | €22,80 | +2,47 % | €22,40 | €22,85 | €22,15 | 43,96K |
| 2026-09-02 | €22,25 | -1,77 % | €22,55 | €22,60 | €22,10 | 41,38K |
| 2026-09-01 | €22,65 | -0,66 % | €23,00 | €23,00 | €22,30 | 49,02K |
| 2026-08-31 | €22,80 | -1,30 % | €23,00 | €23,00 | €22,65 | 57,43K |
| 2026-08-28 | €23,10 | +0,87 % | €22,95 | €23,35 | €22,85 | 185,77K |
| 2026-08-27 | €22,90 | +1,33 % | €22,90 | €22,95 | €22,60 | 94,18K |
| 2026-08-26 | €22,60 | +3,20 % | €21,80 | €22,85 | €21,80 | 47,54K |
| 2026-08-25 | €21,90 | +3,06 % | €21,35 | €21,90 | €21,35 | 36,78K |
| 2026-08-24 | €21,25 | +1,19 % | €21,00 | €21,45 | €20,95 | 38,75K |
| 2026-08-21 | €21,00 | +1,20 % | €20,90 | €21,25 | €20,80 | 25,74K |
| 2026-08-20 | €20,75 | -0,48 % | €20,75 | €21,00 | €20,65 | 18,14K |
| 2026-08-19 | €20,85 | +1,46 % | €20,55 | €20,85 | €20,45 | 23,59K |
| 2026-08-18 | €20,55 | -1,20 % | €20,50 | €20,80 | €20,40 | 27,75K |
| 2026-08-17 | €20,80 | 0,00 % | €20,90 | €20,95 | €20,70 | 23,20K |
| 2026-08-14 | €20,80 | -0,72 % | €21,30 | €21,30 | €20,70 | 30,47K |
| 2026-08-13 | €20,95 | -0,71 % | €22,00 | €22,00 | €20,70 | 70,12K |
| 2026-08-12 | €21,10 | -0,47 % | €21,20 | €21,30 | €20,95 | 28,38K |
| 2026-08-11 | €21,20 | -2,53 % | €21,55 | €21,55 | €21,00 | 33,52K |
| 2026-08-10 | €21,75 | -2,25 % | €22,30 | €22,30 | €21,45 | 38,22K |
| 2026-08-07 | €22,25 | -0,89 % | €22,70 | €22,70 | €22,20 | 28,25K |
| 2026-08-06 | €22,45 | +0,22 % | €22,50 | €22,60 | €22,35 | 29,47K |
| 2026-08-05 | €22,40 | +0,67 % | €21,40 | €22,50 | €21,25 | 46,88K |
| 2026-08-04 | €22,25 | +0,68 % | €22,20 | €22,30 | €22,00 | 27,96K |
| 2026-08-03 | €22,10 | +1,84 % | €22,10 | €22,25 | €22,00 | 24,25K |
| 2026-07-31 | €21,70 | -3,12 % | €22,80 | €22,80 | €21,60 | 41,48K |
| 2026-07-30 | €22,40 | +0,45 % | €22,40 | €22,70 | €22,20 | 48,04K |
| 2026-07-29 | €22,30 | -0,67 % | €22,45 | €22,70 | €22,25 | 36,33K |
| 2026-07-28 | €22,45 | +1,58 % | €22,15 | €22,60 | €22,15 | 61,40K |
| 2026-07-27 | €22,10 | +0,45 % | €22,30 | €22,50 | €22,10 | 49,48K |
| 2026-07-24 | €22,00 | +0,23 % | €21,95 | €22,10 | €21,60 | 66,05K |
| 2026-07-23 | €21,95 | +1,86 % | €21,45 | €21,95 | €21,30 | 153,78K |
| 2026-07-22 | €21,55 | +5,12 % | €20,85 | €21,60 | €20,65 | 99,49K |
| 2026-07-21 | €20,50 | +1,23 % | €20,50 | €20,55 | €20,10 | 37,46K |
| 2026-07-20 | €20,25 | -3,80 % | €20,95 | €21,35 | €20,15 | 99,83K |
| 2026-07-17 | €21,05 | +6,31 % | €19,66 | €21,05 | €19,52 | 209,33K |
| 2026-07-16 | €19,80 | +1,43 % | €19,64 | €19,80 | €19,54 | 41,30K |
| 2026-07-15 | €19,52 | +1,46 % | €19,44 | €19,74 | €19,12 | 47,92K |
| 2026-07-14 | €19,24 | +0,42 % | €19,02 | €19,48 | €18,72 | 43,41K |
| 2026-07-13 | €19,16 | -0,10 % | €19,40 | €19,40 | €18,90 | 21,03K |
| 2026-07-10 | €19,18 | +0,74 % | €19,70 | €19,70 | €18,86 | 26,13K |
| 2026-07-09 | €19,04 | +0,63 % | €19,14 | €19,20 | €18,78 | 28,25K |
| 2026-07-08 | €18,92 | -2,77 % | €19,32 | €19,32 | €18,78 | 30,06K |
| 2026-07-07 | €19,46 | -1,72 % | €20,00 | €20,00 | €19,38 | 33,86K |
| 2026-07-06 | €19,80 | +0,71 % | €19,80 | €20,05 | €19,68 | 42,54K |
| 2026-07-03 | €19,66 | +1,87 % | €19,38 | €19,86 | €19,38 | 39,22K |
| 2026-07-02 | €19,30 | +2,01 % | €18,94 | €19,34 | €18,80 | 52,63K |
| 2026-07-01 | €18,92 | +1,18 % | €18,78 | €18,94 | €18,60 | 43,24K |
| 2026-06-30 | €18,70 | +1,85 % | €18,10 | €18,80 | €18,10 | 47,26K |
| 2026-06-29 | €18,36 | -0,76 % | €18,60 | €18,64 | €18,18 | 43,29K |
| 2026-06-26 | €18,50 | -2,32 % | €18,84 | €18,84 | €18,38 | 25,02K |
| 2026-06-25 | €18,94 | 0,00 % | €18,94 | €18,94 | €18,94 | 0 |
| 2026-06-24 | €18,94 | -0,53 % | €18,90 | €18,98 | €18,48 | 37,13K |
| 2026-06-23 | €19,04 | -2,16 % | €19,10 | €19,14 | €18,88 | 40,58K |
| 2026-06-22 | €19,46 | -0,92 % | €19,62 | €19,76 | €19,08 | 33,43K |
| 2026-06-19 | €19,64 | +0,92 % | €19,50 | €19,64 | €19,44 | 52,30K |
| 2026-06-18 | €19,46 | +0,62 % | €19,20 | €19,56 | €18,94 | 31,08K |
| 2026-06-17 | €19,34 | +0,73 % | €19,30 | €19,42 | €19,04 | 95,92K |
| 2026-06-16 | €19,20 | +0,42 % | €19,20 | €19,40 | €18,96 | 33,69K |
| 2026-06-15 | €19,12 | +5,64 % | €18,86 | €19,12 | €18,72 | 118,61K |
| 2026-06-12 | €18,10 | 0,00 % | €18,40 | €18,54 | €17,96 | 42,61K |
| 2026-06-11 | €18,10 | -0,55 % | €18,40 | €18,40 | €17,94 | 86,05K |
| 2026-06-10 | €18,20 | -1,09 % | €18,46 | €18,56 | €18,14 | 93,29K |
| 2026-06-09 | €18,40 | -0,76 % | €18,24 | €18,84 | €18,24 | 46,01K |
| 2026-06-08 | €18,54 | -0,75 % | €18,40 | €18,76 | €18,26 | 60,67K |
| 2026-06-05 | €18,68 | -1,06 % | €18,76 | €19,18 | €18,68 | 35,14K |
| 2026-06-04 | €18,88 | +0,64 % | €19,10 | €19,30 | €18,80 | 38,70K |
| 2026-06-03 | €18,76 | -1,68 % | €19,20 | €19,20 | €18,76 | 39,85K |
| 2026-06-02 | €19,08 | +2,91 % | €19,08 | €19,16 | €18,62 | 102,47K |
| 2026-06-01 | €18,54 | -2,73 % | €19,20 | €19,20 | €18,46 | 100,81K |
| 2026-05-29 | €19,06 | +1,17 % | €18,88 | €19,28 | €18,72 | 74,77K |