81,750€
0,99%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 80,95 | 82,00 | 79,25 | 81,75 | 0,99% | - |
| 10.04.2025 | 84,73 | 84,73 | 78,65 | 80,95 | -4,48% | - |
| 09.04.2025 | 78,45 | 85,30 | 77,15 | 84,75 | 7,82% | - |
| 08.04.2025 | 79,63 | 81,35 | 77,53 | 78,60 | -1,35% | - |
| 07.04.2025 | 80,88 | 83,03 | 77,83 | 79,68 | -3,10% | 30,00 |
| 04.04.2025 | 85,43 | 85,60 | 82,23 | 82,23 | -3,75% | - |
| 03.04.2025 | 88,68 | 88,68 | 85,38 | 85,43 | -4,79% | 150,00 |
| 02.04.2025 | 89,40 | 89,93 | 88,48 | 89,73 | 0,36% | 200,00 |
| 01.04.2025 | 89,83 | 89,93 | 88,98 | 89,40 | -0,47% | - |
| 31.03.2025 | 90,28 | 90,33 | 88,70 | 89,83 | -0,88% | - |
| 28.03.2025 | 91,18 | 92,70 | 90,58 | 90,63 | -1,95% | - |
| 27.03.2025 | 92,60 | 92,83 | 91,73 | 92,43 | -0,38% | - |
| 26.03.2025 | 93,80 | 93,98 | 92,53 | 92,78 | -1,09% | - |
| 25.03.2025 | 92,48 | 93,80 | 92,28 | 93,80 | 1,43% | - |
| 24.03.2025 | 91,73 | 92,60 | 91,73 | 92,48 | 0,79% | - |
| 21.03.2025 | 92,08 | 92,45 | 91,08 | 91,75 | -0,46% | - |
| 20.03.2025 | 91,88 | 92,63 | 91,00 | 92,18 | 0,33% | - |
| 19.03.2025 | 91,10 | 92,10 | 90,43 | 91,88 | 0,91% | - |
| 18.03.2025 | 91,03 | 91,60 | 90,65 | 91,05 | 0,03% | - |
| 17.03.2025 | 89,78 | 91,10 | 89,45 | 91,03 | 1,22% | - |
| 14.03.2025 | 89,43 | 90,13 | 88,63 | 89,93 | 0,90% | - |
| 13.03.2025 | 90,65 | 91,08 | 88,98 | 89,13 | -2,09% | - |
| 12.03.2025 | 91,30 | 92,28 | 90,58 | 91,03 | 0,05% | - |
| 11.03.2025 | 92,90 | 93,65 | 90,23 | 90,98 | -1,91% | - |
| 10.03.2025 | 94,93 | 94,93 | 91,98 | 92,75 | -2,29% | - |
| 07.03.2025 | 93,68 | 94,93 | 93,13 | 94,93 | 1,28% | - |
| 06.03.2025 | 95,78 | 96,40 | 93,58 | 93,73 | -2,19% | - |
| 05.03.2025 | 95,03 | 95,98 | 94,63 | 95,83 | 1,00% | - |
| 04.03.2025 | 96,28 | 96,63 | 93,43 | 94,88 | -1,40% | - |
| 03.03.2025 | 96,88 | 98,45 | 95,83 | 96,23 | -0,36% | - |
| 28.02.2025 | 96,23 | 97,08 | 95,35 | 96,58 | 0,10% | 65,00 |
| 27.02.2025 | 96,65 | 98,60 | 95,35 | 96,48 | 0,34% | 200,00 |
| 26.02.2025 | 96,93 | 97,68 | 95,38 | 96,15 | -0,65% | 88,00 |
| 25.02.2025 | 97,25 | 99,13 | 95,78 | 96,78 | -0,28% | 102,00 |
| 24.02.2025 | 97,35 | 97,88 | 96,98 | 97,05 | 0,41% | - |
| 21.02.2025 | 96,63 | 97,88 | 96,40 | 96,65 | 0,03% | - |
| 20.02.2025 | 96,18 | 97,50 | 96,18 | 96,63 | 0,42% | - |
| 19.02.2025 | 97,93 | 98,40 | 96,08 | 96,23 | -1,74% | - |
| 18.02.2025 | 97,78 | 98,45 | 97,10 | 97,93 | 0,15% | - |
| 17.02.2025 | 97,03 | 98,08 | 97,03 | 97,78 | 0,67% | - |
| 14.02.2025 | 95,50 | 97,33 | 95,50 | 97,13 | 1,65% | - |
| 13.02.2025 | 96,23 | 96,83 | 95,30 | 95,55 | -0,65% | - |
| 12.02.2025 | 95,83 | 96,33 | 95,20 | 96,18 | 0,37% | - |
| 11.02.2025 | 94,53 | 95,93 | 94,30 | 95,83 | 1,43% | - |
| 10.02.2025 | 94,08 | 94,53 | 93,68 | 94,48 | 0,80% | - |
| 07.02.2025 | 95,03 | 95,75 | 93,68 | 93,73 | -1,37% | - |
| 06.02.2025 | 94,73 | 95,38 | 94,40 | 95,03 | 0,32% | - |
| 05.02.2025 | 94,53 | 94,78 | 93,95 | 94,73 | 0,21% | - |
| 04.02.2025 | 93,28 | 94,80 | 92,85 | 94,53 | 1,34% | - |
| 03.02.2025 | 92,55 | 93,58 | 92,10 | 93,28 | -1,69% | - |
| 31.01.2025 | 95,43 | 95,70 | 94,45 | 94,88 | -0,63% | - |
| 30.01.2025 | 94,63 | 95,85 | 94,43 | 95,48 | 1,01% | - |
| 29.01.2025 | 95,25 | 95,75 | 94,23 | 94,53 | -0,50% | - |
| 28.01.2025 | 93,10 | 95,35 | 92,80 | 95,00 | 1,77% | - |
| 27.01.2025 | 97,53 | 97,53 | 92,35 | 93,35 | -4,87% | 60,00 |
| 24.01.2025 | 99,35 | 99,50 | 98,08 | 98,13 | -1,18% | - |
| 23.01.2025 | 98,28 | 99,35 | 97,65 | 99,30 | 0,94% | - |
| 22.01.2025 | 98,80 | 99,68 | 98,28 | 98,38 | -0,38% | - |
| 21.01.2025 | 97,73 | 98,80 | 97,13 | 98,75 | 1,00% | - |
| 20.01.2025 | 97,98 | 98,40 | 96,98 | 97,78 | -0,26% | - |
| 17.01.2025 | 96,23 | 98,13 | 96,13 | 98,03 | 1,92% | - |
| 16.01.2025 | 96,23 | 97,28 | 94,65 | 96,18 | -0,05% | - |
| 15.01.2025 | 97,80 | 98,68 | 95,08 | 96,23 | 1,56% | 1.357,00 |
| 14.01.2025 | 94,83 | 95,30 | 94,10 | 94,75 | 0,32% | 15,00 |
| 13.01.2025 | 95,05 | 95,05 | 92,95 | 94,45 | -0,63% | - |
| 10.01.2025 | 94,28 | 95,60 | 94,00 | 95,05 | 0,82% | - |
| 09.01.2025 | 93,30 | 94,63 | 92,80 | 94,28 | 0,99% | - |
| 08.01.2025 | 93,60 | 94,15 | 92,60 | 93,35 | -0,27% | - |
| 07.01.2025 | 93,73 | 94,25 | 93,10 | 93,60 | -0,13% | 2,00 |
| 06.01.2025 | 93,25 | 94,55 | 92,78 | 93,73 | 0,89% | - |
| 03.01.2025 | 93,13 | 93,68 | 92,53 | 92,90 | -0,27% | - |
| 02.01.2025 | 93,13 | 93,93 | 92,80 | 93,15 | 0,03% | - |
| 30.12.2024 | 93,03 | 93,33 | 92,65 | 93,13 | 0,32% | - |
| 27.12.2024 | 91,60 | 94,03 | 91,50 | 92,83 | 1,45% | - |
| 23.12.2024 | 89,98 | 91,60 | 89,55 | 91,50 | 1,81% | - |
| 20.12.2024 | 90,63 | 90,63 | 89,23 | 89,88 | -0,83% | 2,00 |
| 19.12.2024 | 91,33 | 91,70 | 90,53 | 90,63 | -0,77% | - |
| 18.12.2024 | 92,45 | 92,78 | 90,88 | 91,33 | -1,22% | - |
| 17.12.2024 | 94,18 | 94,23 | 92,33 | 92,45 | -1,83% | - |
| 16.12.2024 | 95,15 | 95,15 | 94,03 | 94,18 | -0,92% | - |
| 13.12.2024 | 95,73 | 96,38 | 94,98 | 95,05 | -0,71% | - |
| 12.12.2024 | 96,18 | 96,98 | 95,63 | 95,73 | -0,47% | - |
| 11.12.2024 | 94,53 | 96,28 | 93,93 | 96,18 | 1,75% | - |
| 10.12.2024 | 94,53 | 95,18 | 94,43 | 94,53 | -0,16% | - |
| 09.12.2024 | 94,48 | 95,48 | 94,35 | 94,68 | 0,32% | - |
| 06.12.2024 | 94,33 | 95,03 | 94,10 | 94,38 | 0,05% | - |
| 05.12.2024 | 93,88 | 95,18 | 93,65 | 94,33 | 0,48% | - |
| 04.12.2024 | 93,38 | 94,13 | 92,88 | 93,88 | 0,43% | - |
| 03.12.2024 | 93,78 | 94,28 | 93,23 | 93,48 | -0,32% | - |
| 02.12.2024 | 93,48 | 93,93 | 91,98 | 93,78 | -0,16% | - |
| 29.11.2024 | 93,98 | 94,18 | 93,38 | 93,93 | -0,05% | - |
| 28.11.2024 | 93,78 | 94,23 | 93,43 | 93,98 | 0,21% | - |
| 27.11.2024 | 93,88 | 94,13 | 91,38 | 93,78 | -0,11% | - |
| 26.11.2024 | 94,13 | 94,63 | 93,48 | 93,88 | -0,27% | - |
| 25.11.2024 | 93,95 | 94,53 | 93,38 | 94,13 | 0,19% | - |
| 22.11.2024 | 93,25 | 93,95 | 92,23 | 93,95 | 0,75% | - |
| 21.11.2024 | 93,40 | 93,43 | 91,83 | 93,25 | -0,16% | - |
| 20.11.2024 | 93,85 | 94,20 | 92,53 | 93,40 | -0,11% | - |
| 19.11.2024 | 93,90 | 94,83 | 92,18 | 93,50 | -0,43% | - |
| 18.11.2024 | 92,58 | 94,18 | 91,68 | 93,90 | 1,43% | - |