90,600€
-0,58%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 91,08 | 91,08 | 90,50 | 90,53 | -0,66% | - |
| 03.07.2025 | 90,48 | 91,28 | 90,35 | 91,13 | 0,72% | - |
| 02.07.2025 | 90,33 | 90,95 | 89,95 | 90,48 | 0,17% | - |
| 01.07.2025 | 89,73 | 90,53 | 88,98 | 90,33 | 0,67% | - |
| 30.06.2025 | 90,25 | 90,70 | 89,50 | 89,73 | -0,53% | - |
| 27.06.2025 | 88,80 | 90,35 | 88,73 | 90,20 | 1,63% | - |
| 26.06.2025 | 88,08 | 88,75 | 87,88 | 88,75 | 0,77% | - |
| 25.06.2025 | 88,45 | 88,95 | 87,93 | 88,08 | -0,42% | - |
| 24.06.2025 | 89,10 | 89,40 | 87,83 | 88,45 | 0,43% | - |
| 23.06.2025 | 86,53 | 88,08 | 86,20 | 88,08 | 1,62% | - |
| 20.06.2025 | 86,08 | 88,15 | 86,08 | 86,68 | 0,64% | - |
| 19.06.2025 | 85,48 | 86,38 | 84,50 | 86,13 | 0,61% | - |
| 18.06.2025 | 84,63 | 86,00 | 84,63 | 85,60 | 1,15% | - |
| 17.06.2025 | 84,98 | 85,25 | 83,75 | 84,63 | -0,53% | - |
| 16.06.2025 | 83,50 | 86,00 | 83,50 | 85,08 | 1,89% | - |
| 13.06.2025 | 84,13 | 84,38 | 83,20 | 83,50 | -1,68% | - |
| 12.06.2025 | 85,30 | 85,50 | 84,50 | 84,93 | -0,61% | - |
| 11.06.2025 | 86,45 | 86,88 | 85,35 | 85,45 | -1,19% | - |
| 10.06.2025 | 85,53 | 87,55 | 85,25 | 86,48 | 1,02% | - |
| 09.06.2025 | 85,93 | 86,30 | 85,55 | 85,60 | -0,38% | - |
| 06.06.2025 | 85,53 | 86,03 | 85,05 | 85,93 | 0,41% | - |
| 05.06.2025 | 86,78 | 87,13 | 85,33 | 85,58 | -1,38% | - |
| 04.06.2025 | 86,23 | 86,88 | 85,55 | 86,78 | 1,28% | - |
| 03.06.2025 | 85,83 | 85,90 | 84,85 | 85,68 | -0,23% | 150,00 |
| 02.06.2025 | 85,83 | 85,93 | 84,53 | 85,88 | 0,06% | - |
| 30.05.2025 | 85,53 | 86,38 | 85,18 | 85,83 | 0,35% | - |
| 29.05.2025 | 85,78 | 86,90 | 85,18 | 85,53 | -0,23% | - |
| 28.05.2025 | 85,78 | 85,98 | 85,25 | 85,73 | 0,00% | - |
| 27.05.2025 | 85,28 | 85,88 | 85,13 | 85,73 | 0,41% | - |
| 26.05.2025 | 84,68 | 86,05 | 84,68 | 85,38 | 1,07% | - |
| 23.05.2025 | 85,03 | 85,83 | 83,23 | 84,48 | -0,91% | - |
| 22.05.2025 | 85,35 | 85,95 | 84,45 | 85,25 | -0,35% | - |
| 21.05.2025 | 91,95 | 91,95 | 85,35 | 85,55 | -7,21% | - |
| 20.05.2025 | 91,38 | 92,25 | 90,85 | 92,20 | 0,63% | - |
| 19.05.2025 | 91,33 | 91,63 | 90,20 | 91,63 | -0,11% | 150,00 |
| 16.05.2025 | 90,78 | 91,73 | 90,75 | 91,73 | 0,99% | - |
| 15.05.2025 | 90,25 | 90,88 | 89,93 | 90,83 | 0,58% | - |
| 14.05.2025 | 90,53 | 90,73 | 89,78 | 90,30 | -0,25% | - |
| 13.05.2025 | 89,40 | 90,68 | 88,95 | 90,53 | 0,98% | - |
| 12.05.2025 | 88,38 | 90,20 | 88,38 | 89,65 | 1,50% | - |
| 09.05.2025 | 87,53 | 88,55 | 87,45 | 88,33 | 0,91% | - |
| 08.05.2025 | 88,28 | 89,33 | 87,48 | 87,53 | -0,85% | - |
| 07.05.2025 | 87,45 | 88,38 | 87,45 | 88,28 | 0,94% | - |
| 06.05.2025 | 88,18 | 88,40 | 87,10 | 87,45 | -0,93% | - |
| 05.05.2025 | 87,98 | 88,53 | 87,60 | 88,28 | 0,28% | - |
| 02.05.2025 | 86,80 | 88,05 | 86,35 | 88,03 | 1,41% | - |
| 30.04.2025 | 85,68 | 86,95 | 85,45 | 86,80 | 1,25% | - |
| 29.04.2025 | 87,08 | 87,18 | 85,05 | 85,73 | -1,55% | - |
| 28.04.2025 | 87,20 | 89,30 | 86,55 | 87,08 | -0,11% | - |
| 25.04.2025 | 87,43 | 87,45 | 85,85 | 87,18 | -0,23% | - |
| 24.04.2025 | 85,98 | 87,63 | 84,35 | 87,38 | 1,63% | - |
| 23.04.2025 | 85,13 | 86,95 | 85,10 | 85,98 | 1,00% | - |
| 22.04.2025 | 83,48 | 85,23 | 83,38 | 85,13 | 1,67% | - |
| 17.04.2025 | 82,90 | 84,48 | 82,90 | 83,73 | 1,00% | - |
| 16.04.2025 | 84,28 | 84,33 | 82,45 | 82,90 | -1,86% | - |
| 15.04.2025 | 82,33 | 84,88 | 82,20 | 84,48 | 2,67% | - |
| 14.04.2025 | 81,78 | 83,55 | 81,53 | 82,28 | 0,64% | - |
| 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% | - |