Wacker Neuson

WACGn
🏛️ Deutschland →
21.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 18.20 18.20 18.14 18.14 0.0M
2023-12-28 18.22 18.22 18.22 18.22 0.0M
2023-12-27 18.38 18.38 18.14 18.14 0.0M
2023-12-22 18.12 18.12 18.12 18.12 0.0M
2023-12-21 18.04 18.04 18.04 18.04 0.0M
2023-12-20 18.10 18.10 18.10 18.10 0.0M
2023-12-19 17.84 17.84 17.84 17.84 0.0M
2023-12-18 18.00 18.00 17.78 17.78 0.0M
2023-12-15 18.20 18.20 18.20 18.20 0.0M
2023-12-14 17.56 17.84 17.56 17.84 0.0M
2023-12-13 17.14 17.14 17.00 17.00 0.0M
2023-12-12 17.50 17.50 17.50 17.50 0.0M
2023-12-11 17.44 17.44 17.40 17.40 0.0M
2023-12-08 17.16 17.16 17.16 17.16 0.0M
2023-12-07 17.30 17.30 17.20 17.20 0.0M
2023-12-06 17.32 17.58 17.32 17.58 0.0M
2023-12-05 17.04 17.16 17.04 17.08 0.0M
2023-12-04 17.16 17.16 17.08 17.08 0.0M
2023-12-01 17.02 17.02 17.02 17.02 0.0M
2023-11-30 17.00 17.00 16.80 16.80 0.0M
2023-11-29 16.58 16.58 16.58 16.58 0.0M
2023-11-28 16.60 16.60 16.38 16.38 0.0M
2023-11-27 16.90 16.90 16.90 16.90 0.0M
2023-11-24 16.70 16.70 16.70 16.70 0.0M
2023-11-23 16.88 16.88 16.56 16.56 0.0M
2023-11-22 17.08 17.08 17.08 17.08 0.0M
2023-11-21 17.56 17.56 17.56 17.56 0.0M
2023-11-20 17.90 17.90 17.80 17.80 0.0M
2023-11-17 17.72 17.72 17.48 17.48 0.0M
2023-11-16 18.00 18.00 18.00 18.00 0.0M
2023-11-15 17.80 17.80 17.80 17.80 0.0M
2023-11-14 17.18 17.24 17.18 17.24 0.0M
2023-11-13 17.36 17.36 17.36 17.36 0.0M
2023-11-10 17.20 17.36 17.02 17.36 0.0M
2023-11-09 18.36 18.36 18.26 18.26 0.0M
2023-11-08 17.80 18.16 17.80 18.16 0.0M
2023-11-07 17.86 17.86 17.74 17.74 0.0M
2023-11-06 18.42 18.42 18.28 18.32 0.0M
2023-11-03 17.76 18.18 17.76 18.18 0.0M
2023-11-02 17.44 17.86 17.44 17.86 0.0M
2023-11-01 17.32 17.32 17.06 17.06 0.0M
2023-10-31 17.30 17.30 17.30 17.30 0.0M
2023-10-30 16.82 17.16 16.82 17.16 0.0M
2023-10-27 17.32 17.32 17.00 17.00 0.0M
2023-10-26 17.04 17.04 17.04 17.04 0.0M
2023-10-25 17.36 17.36 17.32 17.32 0.0M
2023-10-24 17.50 17.60 17.50 17.60 0.0M
2023-10-23 17.50 17.50 17.10 17.10 0.0M
2023-10-20 17.80 17.80 17.44 17.44 0.0M
2023-10-19 18.14 18.14 18.00 18.00 0.0M
2023-10-18 18.54 18.54 18.48 18.48 0.0M
2023-10-17 19.04 19.04 18.90 18.90 0.0M
2023-10-16 18.60 19.24 18.60 19.24 0.0M
2023-10-13 18.94 19.10 18.94 19.10 0.0M
2023-10-12 19.42 19.50 19.42 19.50 0.0M
2023-10-11 18.84 18.84 18.84 18.84 0.0M
2023-10-10 18.92 18.92 18.60 18.60 0.0M
2023-10-09 18.36 18.36 18.36 18.36 0.0M
2023-10-06 18.30 18.30 18.30 18.30 0.0M
2023-10-05 18.62 18.62 18.62 18.62 0.0M
2023-10-04 18.34 18.34 18.34 18.34 0.0M
2023-10-03 18.88 18.88 18.88 18.88 0.0M
2023-10-02 19.42 19.42 19.42 19.42 0.0M
2023-09-29 19.30 19.66 19.30 19.66 0.0M
2023-09-28 19.10 19.10 19.08 19.08 0.0M
2023-09-27 18.86 18.86 18.86 18.86 0.0M
2023-09-26 19.20 19.20 19.00 19.00 0.0M
2023-09-25 19.70 19.70 19.66 19.66 0.0M
2023-09-22 19.60 19.60 19.60 19.60 0.0M
2023-09-21 20.15 20.15 19.88 19.88 0.0M
2023-09-20 19.56 20.25 19.56 20.15 0.0M
2023-09-19 19.60 19.60 19.60 19.60 0.0M
2023-09-18 19.72 19.72 19.60 19.60 0.0M
2023-09-15 20.30 20.30 20.30 20.30 0.0M
2023-09-14 19.56 19.94 19.56 19.94 0.0M
2023-09-13 19.70 19.70 19.70 19.70 0.0M
2023-09-12 19.92 20.00 19.92 20.00 0.0M
2023-09-11 20.05 20.05 19.86 19.86 0.0M
2023-09-08 19.80 19.80 19.80 19.80 0.0M
2023-09-07 20.25 20.25 19.86 19.88 0.0M
2023-09-06 20.15 20.15 20.15 20.15 0.0M
2023-09-05 20.40 20.55 20.40 20.55 0.0M
2023-09-04 20.65 20.65 20.30 20.30 0.0M
2023-09-01 20.25 20.35 20.25 20.35 0.0M
2023-08-31 20.05 20.20 20.05 20.15 0.0M
2023-08-30 20.00 20.00 20.00 20.00 0.0M
2023-08-29 19.82 19.82 19.82 19.82 0.0M
2023-08-28 19.54 19.54 19.54 19.54 0.0M
2023-08-25 19.24 19.24 19.24 19.24 0.0M
2023-08-24 19.96 19.96 19.58 19.58 0.0M
2023-08-23 20.00 20.05 20.00 20.05 0.0M
2023-08-22 19.86 20.10 19.86 20.05 0.0M
2023-08-21 20.35 20.35 19.86 19.86 0.0M
2023-08-18 20.30 20.30 20.10 20.10 0.0M
2023-08-17 20.70 20.70 20.70 20.70 0.0M
2023-08-16 21.00 21.30 21.00 21.30 0.0M
2023-08-15 21.40 21.40 21.05 21.05 0.0M
2023-08-14 21.15 21.35 21.15 21.20 0.0M
2023-08-11 21.75 21.75 21.20 21.20 0.0M
2023-08-10 22.40 22.40 22.00 22.15 0.0M
2023-08-09 23.15 23.15 22.35 22.35 0.0M
2023-08-08 24.05 24.30 22.85 22.85 0.0M
2023-08-07 23.35 23.45 23.35 23.40 0.0M
2023-08-04 23.20 23.70 23.20 23.70 0.0M
2023-08-03 23.25 23.25 23.25 23.25 0.0M
2023-08-02 23.20 23.60 23.20 23.60 0.0M
2023-08-01 23.75 23.75 23.50 23.65 0.0M
2023-07-31 23.30 23.60 23.30 23.60 0.0M
2023-07-28 23.10 23.45 23.10 23.45 0.0M
2023-07-27 23.05 23.05 23.05 23.05 0.0M
2023-07-26 23.45 23.45 23.45 23.45 0.0M
2023-07-25 23.15 23.45 23.15 23.35 0.0M
2023-07-24 23.10 23.15 22.90 23.15 0.0M
2023-07-21 23.00 23.00 22.95 22.95 0.0M
2023-07-20 23.20 23.30 23.20 23.20 0.0M
2023-07-19 23.60 23.60 23.20 23.20 0.0M
2023-07-18 23.20 24.10 23.20 24.10 0.0M
2023-07-17 22.60 22.60 22.60 22.60 0.0M
2023-07-14 23.05 23.05 23.05 23.05 0.0M
2023-07-13 21.65 23.45 21.65 23.45 0.0M
2023-07-12 21.60 21.60 21.60 21.60 0.0M
2023-07-11 21.70 21.70 21.70 21.70 0.0M
2023-07-10 22.00 22.00 21.40 21.80 0.0M
2023-07-07 21.20 21.20 21.20 21.20 0.0M
2023-07-06 20.95 20.95 20.95 20.95 0.0M
2023-07-05 21.75 21.75 21.75 21.75 0.0M
2023-07-04 22.00 22.00 22.00 22.00 0.0M
2023-07-03 22.20 22.40 22.20 22.40 0.0M
2023-06-30 22.10 22.10 22.10 22.10 0.0M
2023-06-29 21.80 22.10 21.80 22.10 0.0M
2023-06-28 21.95 22.10 21.70 22.10 0.0M
2023-06-27 21.80 21.80 21.80 21.80 0.0M
2023-06-26 21.75 21.75 21.75 21.75 0.0M
2023-06-23 22.05 22.05 21.85 21.85 0.0M
2023-06-22 21.80 21.80 21.80 21.80 0.0M
2023-06-21 22.10 22.25 22.10 22.15 0.0M
2023-06-20 22.10 22.10 22.10 22.10 0.0M
2023-06-19 22.80 22.80 22.15 22.15 0.0M
2023-06-16 22.70 23.25 22.70 23.00 0.0M
2023-06-15 22.50 22.85 22.45 22.85 0.0M
2023-06-14 21.55 22.15 21.55 22.15 0.0M
2023-06-13 20.65 20.65 20.65 20.65 0.0M
2023-06-12 20.10 20.10 20.10 20.10 0.0M
2023-06-09 20.35 20.35 20.35 20.35 0.0M
2023-06-08 20.40 20.40 20.40 20.40 0.0M
2023-06-07 20.55 20.55 20.55 20.55 0.0M
2023-06-06 20.75 20.75 20.75 20.75 0.0M
2023-06-05 21.10 21.10 21.10 21.10 0.0M
2023-06-02 20.55 20.55 20.55 20.55 0.0M
2023-06-01 20.70 20.70 20.70 20.70 0.0M
2023-05-31 20.60 20.75 20.50 20.50 0.0M
2023-05-30 20.65 21.00 20.65 21.00 0.0M
2023-05-29 20.75 20.75 20.75 20.75 0.0M
2023-05-26 21.30 21.30 21.30 21.30 0.0M
2023-05-25 21.25 21.25 21.25 21.25 0.0M
2023-05-24 21.95 21.95 21.60 21.80 0.0M
2023-05-23 22.25 22.25 22.25 22.25 0.0M
2023-05-22 22.20 22.20 22.20 22.20 0.0M
2023-05-19 22.25 22.25 22.25 22.25 0.0M
2023-05-18 22.00 22.00 22.00 22.00 0.0M
2023-05-17 21.80 21.80 21.75 21.75 0.0M
2023-05-16 22.45 22.45 21.55 21.55 0.0M
2023-05-15 22.25 22.55 22.25 22.55 0.0M
2023-05-12 22.20 22.20 22.15 22.15 0.0M
2023-05-11 22.65 22.65 22.65 22.65 0.0M
2023-05-10 22.45 22.45 22.45 22.45 0.0M
2023-05-09 22.80 22.80 22.00 22.35 0.0M
2023-05-08 22.80 22.80 22.80 22.80 0.0M
2023-05-05 22.85 22.85 22.85 22.85 0.0M
2023-05-04 21.90 22.15 21.90 22.15 0.0M
2023-05-03 22.05 22.05 22.00 22.00 0.0M
2023-05-02 22.00 22.00 22.00 22.00 0.0M
2023-04-28 21.95 22.00 21.75 22.00 0.0M
2023-04-27 22.00 22.00 22.00 22.00 0.0M
2023-04-26 21.90 22.10 21.90 22.05 0.0M
2023-04-25 21.95 22.15 21.70 21.70 0.0M
2023-04-24 22.15 22.25 22.15 22.25 0.0M
2023-04-21 22.55 22.55 22.40 22.40 0.0M
2023-04-20 22.30 22.80 22.30 22.80 0.0M
2023-04-19 21.90 21.90 21.90 21.90 0.0M
2023-04-18 21.85 21.85 21.85 21.85 0.0M
2023-04-17 21.50 21.50 21.50 21.50 0.0M
2023-04-14 20.30 20.30 20.30 20.30 0.0M
2023-04-13 20.20 20.20 20.20 20.20 0.0M
2023-04-12 19.70 19.90 19.70 19.90 0.0M
2023-04-11 19.30 19.64 19.04 19.64 0.0M
2023-04-06 19.08 19.18 18.92 19.18 0.0M
2023-04-05 19.20 19.62 19.20 19.36 0.0M
2023-04-04 19.50 19.50 19.50 19.50 0.0M
2023-04-03 19.22 19.22 19.20 19.20 0.0M
2023-03-31 19.30 19.42 19.30 19.42 0.0M
2023-03-30 19.13 19.60 19.13 19.60 0.0M
2023-03-29 18.72 18.72 18.72 18.72 0.0M
2023-03-28 18.97 18.97 18.97 18.97 0.0M
2023-03-27 18.57 18.57 18.57 18.57 0.0M
2023-03-24 18.61 18.61 18.61 18.61 0.0M
2023-03-23 18.69 18.69 18.69 18.69 0.0M
2023-03-22 18.99 18.99 18.99 18.99 0.0M
2023-03-21 18.56 18.56 18.56 18.56 0.0M
2023-03-20 18.04 18.04 17.62 17.62 0.0M
2023-03-17 18.46 18.46 18.46 18.46 0.0M
2023-03-16 18.29 18.29 17.95 17.95 0.0M
2023-03-15 18.95 18.95 18.95 18.95 0.0M
2023-03-14 18.60 18.60 18.60 18.60 0.0M
2023-03-13 19.33 19.33 18.94 18.94 0.0M
2023-03-10 19.53 19.53 19.53 19.53 0.0M
2023-03-09 19.98 19.98 19.67 19.67 0.0M
2023-03-08 20.00 20.24 20.00 20.24 0.0M
2023-03-07 20.38 20.38 20.38 20.38 0.0M
2023-03-06 20.38 20.50 20.38 20.50 0.0M
2023-03-03 20.08 20.12 20.08 20.12 0.0M
2023-03-02 20.10 20.10 20.10 20.10 0.0M
2023-03-01 20.30 20.38 20.30 20.30 0.0M
2023-02-28 19.86 19.86 19.74 19.74 0.0M
2023-02-27 19.97 20.10 19.81 20.10 0.0M
2023-02-24 20.10 20.10 20.10 20.10 0.0M
2023-02-23 20.08 20.08 20.08 20.08 0.0M
2023-02-22 19.62 19.62 19.62 19.62 0.0M
2023-02-21 20.52 20.52 20.06 20.06 0.0M
2023-02-20 20.08 20.50 19.86 20.50 0.0M
2023-02-17 19.68 19.68 19.68 19.68 0.0M
2023-02-16 19.70 19.82 19.46 19.46 0.0M
2023-02-15 18.98 19.40 18.98 19.40 0.0M
2023-02-14 18.84 18.84 18.84 18.84 0.0M
2023-02-13 18.78 18.90 18.78 18.90 0.0M
2023-02-10 18.95 18.95 18.95 18.95 0.0M
2023-02-09 19.10 19.21 19.07 19.10 0.0M
2023-02-08 18.96 18.96 18.96 18.96 0.0M
2023-02-07 18.53 18.86 18.53 18.86 0.0M
2023-02-06 18.53 18.53 18.53 18.53 0.0M
2023-02-03 18.39 18.51 18.39 18.51 0.0M
2023-02-02 18.57 18.57 18.57 18.57 0.0M
2023-02-01 18.19 18.63 18.19 18.53 0.0M
2023-01-31 18.30 18.31 18.30 18.31 0.0M
2023-01-30 18.61 18.61 18.61 18.61 0.0M
2023-01-27 18.40 18.40 18.40 18.40 0.0M
2023-01-26 18.06 18.06 18.06 18.06 0.0M
2023-01-25 18.25 18.25 18.25 18.25 0.0M
2023-01-24 18.27 18.38 18.27 18.38 0.0M
2023-01-23 18.25 18.36 18.10 18.36 0.0M
2023-01-20 17.75 17.80 17.75 17.80 0.0M
2023-01-19 18.24 18.24 18.00 18.00 0.0M
2023-01-18 18.36 18.36 18.36 18.36 0.0M
2023-01-17 18.36 18.36 18.26 18.26 0.0M
2023-01-16 18.20 18.20 18.20 18.20 0.0M
2023-01-13 17.74 17.74 17.74 17.74 0.0M
2023-01-12 17.50 17.70 17.50 17.70 0.0M
2023-01-11 17.50 17.50 17.47 17.47 0.0M
2023-01-10 17.76 17.76 17.76 17.76 0.0M
2023-01-09 17.60 17.86 17.60 17.86 0.0M
2023-01-06 17.17 17.17 17.17 17.17 0.0M
2023-01-05 16.81 17.14 16.81 17.14 0.0M
2023-01-04 16.84 16.84 16.84 16.84 0.0M
2023-01-03 16.64 16.86 16.64 16.86 0.0M
2023-01-02 16.42 16.50 16.42 16.50 0.0M