93,825€
0,62%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 92,23 | 93,48 | 91,78 | 92,58 | 0,14% | - |
| 14.11.2024 | 91,35 | 92,78 | 91,08 | 92,45 | 1,20% | - |
| 13.11.2024 | 91,58 | 93,33 | 90,13 | 91,35 | -0,25% | - |
| 12.11.2024 | 92,33 | 92,98 | 91,03 | 91,58 | -1,61% | - |
| 11.11.2024 | 92,73 | 93,40 | 91,33 | 93,08 | 0,38% | - |
| 08.11.2024 | 91,78 | 92,78 | 91,33 | 92,73 | 1,04% | - |
| 07.11.2024 | 90,80 | 91,90 | 90,23 | 91,78 | 0,85% | 25,00 |
| 06.11.2024 | 92,28 | 93,98 | 89,63 | 91,00 | -1,60% | - |
| 05.11.2024 | 91,58 | 92,63 | 91,13 | 92,48 | 0,87% | - |
| 04.11.2024 | 91,70 | 92,20 | 91,43 | 91,68 | -0,03% | - |
| 01.11.2024 | 91,40 | 92,18 | 90,73 | 91,70 | 0,33% | - |
| 31.10.2024 | 92,18 | 92,28 | 90,43 | 91,40 | -0,84% | - |
| 30.10.2024 | 91,75 | 92,83 | 91,75 | 92,18 | 0,00% | - |
| 29.10.2024 | 92,80 | 93,48 | 92,05 | 92,18 | -0,78% | - |
| 28.10.2024 | 91,48 | 93,13 | 91,03 | 92,90 | 2,06% | - |
| 25.10.2024 | 91,48 | 91,55 | 90,73 | 91,03 | -0,60% | - |
| 24.10.2024 | 92,13 | 92,93 | 91,28 | 91,58 | -0,70% | - |
| 23.10.2024 | 93,58 | 93,98 | 91,83 | 92,23 | -1,34% | - |
| 22.10.2024 | 93,13 | 94,48 | 89,13 | 93,48 | 0,16% | 100,00 |
| 21.10.2024 | 94,20 | 94,48 | 92,68 | 93,33 | -0,93% | - |
| 18.10.2024 | 93,98 | 94,48 | 93,75 | 94,20 | 0,13% | - |
| 17.10.2024 | 93,58 | 94,48 | 93,23 | 94,08 | 0,53% | - |
| 16.10.2024 | 92,73 | 93,63 | 92,30 | 93,58 | 0,92% | - |
| 15.10.2024 | 93,03 | 93,48 | 92,48 | 92,73 | -0,32% | - |
| 14.10.2024 | 91,88 | 93,08 | 91,58 | 93,03 | 1,36% | - |
| 11.10.2024 | 91,08 | 91,98 | 90,73 | 91,78 | 0,77% | - |
| 10.10.2024 | 91,85 | 91,85 | 90,58 | 91,08 | -0,84% | - |
| 09.10.2024 | 90,98 | 91,88 | 90,58 | 91,85 | 1,07% | - |
| 08.10.2024 | 90,08 | 91,18 | 89,48 | 90,88 | 0,28% | - |
| 07.10.2024 | 91,10 | 91,35 | 90,23 | 90,63 | -0,22% | - |
| 04.10.2024 | 89,33 | 90,93 | 89,20 | 90,83 | 1,91% | - |
| 03.10.2024 | 90,58 | 90,58 | 89,03 | 89,13 | -1,71% | - |
| 02.10.2024 | 91,85 | 91,90 | 90,38 | 90,68 | -1,06% | - |
| 01.10.2024 | 91,90 | 92,63 | 91,33 | 91,65 | -0,16% | - |
| 30.09.2024 | 92,93 | 93,03 | 90,48 | 91,80 | -0,84% | - |
| 27.09.2024 | 93,23 | 93,88 | 92,55 | 92,58 | -0,70% | 302,00 |
| 26.09.2024 | 92,63 | 94,28 | 92,63 | 93,23 | 1,14% | - |
| 25.09.2024 | 91,48 | 92,23 | 90,73 | 92,18 | 0,77% | - |
| 24.09.2024 | 91,03 | 91,85 | 90,83 | 91,48 | 0,60% | - |
| 23.09.2024 | 90,70 | 91,15 | 90,03 | 90,93 | 0,25% | - |
| 20.09.2024 | 92,13 | 92,18 | 90,58 | 90,70 | -1,55% | - |
| 19.09.2024 | 90,18 | 92,48 | 90,18 | 92,13 | 2,05% | - |
| 18.09.2024 | 90,83 | 91,00 | 89,63 | 90,28 | -0,61% | - |
| 17.09.2024 | 91,43 | 91,45 | 90,48 | 90,83 | -0,55% | - |
| 16.09.2024 | 91,70 | 91,80 | 90,93 | 91,33 | -0,41% | - |
| 13.09.2024 | 91,23 | 92,13 | 91,00 | 91,70 | 0,52% | - |
| 12.09.2024 | 91,03 | 91,43 | 90,63 | 91,23 | 0,11% | - |
| 11.09.2024 | 90,05 | 91,23 | 89,43 | 91,13 | 1,33% | - |
| 10.09.2024 | 90,33 | 90,98 | 89,45 | 89,93 | -0,66% | - |
| 09.09.2024 | 90,63 | 91,18 | 89,88 | 90,53 | 0,72% | - |
| 06.09.2024 | 90,95 | 91,78 | 89,78 | 89,88 | -1,18% | - |
| 05.09.2024 | 89,80 | 91,38 | 89,70 | 90,95 | 1,17% | - |
| 04.09.2024 | 89,20 | 90,18 | 88,93 | 89,90 | 0,17% | - |
| 03.09.2024 | 91,03 | 91,13 | 89,60 | 89,75 | -1,40% | - |
| 02.09.2024 | 91,88 | 91,95 | 90,58 | 91,03 | -1,03% | 12,00 |
| 30.08.2024 | 90,90 | 92,03 | 90,90 | 91,98 | 1,29% | - |
| 29.08.2024 | 90,50 | 91,53 | 90,28 | 90,80 | 0,47% | - |
| 28.08.2024 | 89,78 | 90,68 | 89,58 | 90,38 | 0,67% | 25,00 |
| 27.08.2024 | 89,95 | 90,28 | 89,18 | 89,78 | -0,19% | - |
| 26.08.2024 | 89,05 | 90,08 | 88,95 | 89,95 | 0,78% | - |
| 23.08.2024 | 89,20 | 89,88 | 89,05 | 89,25 | 0,06% | - |
| 22.08.2024 | 88,33 | 89,63 | 88,08 | 89,20 | 0,99% | - |
| 21.08.2024 | 87,88 | 88,78 | 87,75 | 88,33 | 0,74% | - |
| 20.08.2024 | 87,88 | 88,23 | 87,50 | 87,68 | -0,11% | - |
| 19.08.2024 | 86,50 | 87,83 | 86,35 | 87,78 | 1,47% | - |
| 16.08.2024 | 86,38 | 86,95 | 85,88 | 86,50 | 0,26% | - |
| 15.08.2024 | 85,95 | 87,18 | 85,53 | 86,28 | 0,38% | - |
| 14.08.2024 | 85,53 | 86,05 | 85,38 | 85,95 | 0,50% | - |
| 13.08.2024 | 85,30 | 85,80 | 84,48 | 85,53 | 0,50% | - |
| 12.08.2024 | 85,98 | 86,40 | 85,03 | 85,10 | -0,79% | - |
| 09.08.2024 | 85,30 | 86,48 | 85,10 | 85,78 | 0,32% | - |
| 08.08.2024 | 85,40 | 86,33 | 84,98 | 85,50 | 0,62% | - |
| 07.08.2024 | 84,05 | 86,73 | 84,05 | 84,98 | 1,22% | 4,00 |
| 06.08.2024 | 84,10 | 85,40 | 83,43 | 83,95 | -0,42% | - |
| 05.08.2024 | 86,43 | 86,43 | 81,05 | 84,30 | -2,23% | 80,00 |
| 02.08.2024 | 87,68 | 88,30 | 85,93 | 86,23 | -2,71% | 10,00 |
| 01.08.2024 | 90,70 | 90,70 | 87,80 | 88,63 | -2,18% | 536,00 |
| 31.07.2024 | 89,10 | 91,03 | 88,58 | 90,60 | 1,94% | - |
| 30.07.2024 | 88,73 | 89,10 | 88,18 | 88,88 | 0,17% | - |
| 29.07.2024 | 89,80 | 89,80 | 88,13 | 88,73 | -0,84% | - |
| 26.07.2024 | 84,88 | 89,98 | 84,78 | 89,48 | 5,42% | - |
| 25.07.2024 | 84,53 | 85,35 | 82,68 | 84,88 | 0,06% | - |
| 24.07.2024 | 85,10 | 85,83 | 84,38 | 84,83 | -0,44% | - |
| 23.07.2024 | 86,03 | 86,13 | 84,63 | 85,20 | -1,07% | - |
| 22.07.2024 | 84,88 | 86,43 | 84,88 | 86,13 | 1,47% | - |
| 19.07.2024 | 85,68 | 85,88 | 84,18 | 84,88 | -1,16% | - |
| 18.07.2024 | 84,30 | 86,28 | 84,30 | 85,88 | 1,87% | - |
| 17.07.2024 | 84,75 | 84,75 | 83,13 | 84,30 | -0,53% | - |
| 16.07.2024 | 84,58 | 84,75 | 83,43 | 84,75 | 0,21% | - |
| 15.07.2024 | 84,65 | 85,03 | 84,03 | 84,58 | 0,03% | - |
| 12.07.2024 | 84,75 | 85,08 | 84,43 | 84,55 | -0,24% | - |
| 11.07.2024 | 83,30 | 85,18 | 83,13 | 84,75 | 1,74% | - |
| 10.07.2024 | 82,83 | 83,53 | 82,60 | 83,30 | 0,57% | - |
| 09.07.2024 | 84,45 | 84,75 | 82,33 | 82,83 | -1,92% | - |
| 08.07.2024 | 84,58 | 85,18 | 83,63 | 84,45 | -0,15% | - |