80,225€
-0,50%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 80,90 | 81,33 | 80,08 | 80,08 | -0,68% | - |
| 14.10.2025 | 81,25 | 81,30 | 78,93 | 80,63 | -1,89% | 1,00 |
| 13.10.2025 | 81,95 | 82,75 | 81,95 | 82,18 | 0,67% | - |
| 10.10.2025 | 82,48 | 83,25 | 81,63 | 81,63 | -0,97% | - |
| 09.10.2025 | 82,30 | 83,23 | 82,30 | 82,43 | 0,06% | - |
| 08.10.2025 | 82,23 | 82,95 | 82,20 | 82,38 | 0,03% | - |
| 07.10.2025 | 82,38 | 82,75 | 82,05 | 82,35 | -0,03% | - |
| 06.10.2025 | 83,13 | 83,20 | 81,08 | 82,38 | -0,96% | - |
| 03.10.2025 | 82,28 | 83,28 | 82,20 | 83,18 | 1,09% | 2,00 |
| 02.10.2025 | 81,73 | 82,35 | 81,40 | 82,28 | 0,98% | 25,00 |
| 01.10.2025 | 81,55 | 82,08 | 81,05 | 81,48 | -0,34% | - |
| 30.09.2025 | 80,93 | 81,78 | 80,35 | 81,75 | 1,05% | - |
| 29.09.2025 | 79,40 | 80,98 | 79,40 | 80,90 | 1,95% | - |
| 26.09.2025 | 79,25 | 79,45 | 78,60 | 79,35 | 0,19% | - |
| 25.09.2025 | 79,48 | 79,60 | 78,65 | 79,20 | -0,31% | 2,00 |
| 24.09.2025 | 80,10 | 80,53 | 79,33 | 79,45 | -1,18% | - |
| 23.09.2025 | 80,38 | 81,18 | 80,25 | 80,40 | 0,22% | - |
| 22.09.2025 | 80,08 | 81,30 | 79,63 | 80,23 | 0,31% | - |
| 19.09.2025 | 80,45 | 83,80 | 79,88 | 79,98 | -0,59% | 1,00 |
| 18.09.2025 | 79,90 | 80,63 | 79,88 | 80,45 | 1,55% | - |
| 17.09.2025 | 79,73 | 80,13 | 79,15 | 79,23 | -0,63% | - |
| 16.09.2025 | 81,70 | 81,85 | 79,05 | 79,73 | -2,36% | - |
| 15.09.2025 | 82,03 | 82,90 | 81,58 | 81,65 | -0,18% | - |
| 12.09.2025 | 82,23 | 82,25 | 81,50 | 81,80 | -0,67% | - |
| 11.09.2025 | 81,48 | 82,50 | 81,40 | 82,35 | 1,04% | - |
| 10.09.2025 | 81,88 | 82,45 | 81,18 | 81,50 | -0,09% | - |
| 09.09.2025 | 81,38 | 82,00 | 80,88 | 81,58 | 0,68% | 15,00 |
| 08.09.2025 | 80,78 | 81,20 | 80,48 | 81,03 | 0,25% | - |
| 05.09.2025 | 80,60 | 81,30 | 80,43 | 80,83 | 0,31% | - |
| 04.09.2025 | 80,93 | 81,43 | 80,30 | 80,58 | -0,31% | - |
| 03.09.2025 | 81,23 | 81,53 | 80,30 | 80,83 | -0,49% | - |
| 02.09.2025 | 82,18 | 82,38 | 80,65 | 81,23 | -1,16% | - |
| 01.09.2025 | 82,43 | 82,73 | 81,78 | 82,18 | -0,33% | - |
| 29.08.2025 | 82,88 | 82,93 | 82,15 | 82,45 | -0,51% | - |
| 28.08.2025 | 83,13 | 84,10 | 82,25 | 82,88 | -0,30% | - |
| 27.08.2025 | 83,53 | 83,73 | 82,93 | 83,13 | -0,48% | - |
| 26.08.2025 | 84,58 | 84,58 | 82,65 | 83,53 | -1,30% | - |
| 25.08.2025 | 85,83 | 85,93 | 84,58 | 84,63 | -1,40% | - |
| 22.08.2025 | 84,58 | 86,18 | 84,30 | 85,83 | 1,48% | - |
| 21.08.2025 | 84,65 | 84,75 | 83,75 | 84,58 | -0,12% | - |
| 20.08.2025 | 84,43 | 85,13 | 84,00 | 84,68 | 0,30% | - |
| 19.08.2025 | 83,53 | 85,28 | 83,33 | 84,43 | 1,14% | - |
| 18.08.2025 | 83,83 | 84,13 | 83,25 | 83,48 | -0,36% | - |
| 15.08.2025 | 83,53 | 84,15 | 83,38 | 83,78 | 0,36% | - |
| 14.08.2025 | 82,20 | 83,48 | 81,90 | 83,48 | 1,40% | - |
| 13.08.2025 | 82,68 | 82,75 | 82,03 | 82,33 | -0,36% | - |
| 12.08.2025 | 82,73 | 83,33 | 82,40 | 82,63 | -0,06% | - |
| 11.08.2025 | 83,28 | 83,63 | 82,63 | 82,68 | -0,78% | - |
| 08.08.2025 | 83,68 | 83,90 | 82,58 | 83,33 | -0,42% | - |
| 07.08.2025 | 82,43 | 83,93 | 82,43 | 83,68 | 1,49% | - |
| 06.08.2025 | 82,20 | 83,28 | 82,20 | 82,45 | 0,46% | - |
| 05.08.2025 | 81,58 | 82,45 | 81,58 | 82,08 | 0,67% | 1,00 |
| 04.08.2025 | 80,28 | 81,93 | 80,05 | 81,53 | 1,56% | - |
| 01.08.2025 | 82,25 | 83,03 | 79,90 | 80,28 | -2,40% | 61,00 |
| 31.07.2025 | 92,63 | 92,80 | 81,43 | 82,25 | -11,06% | 240,00 |
| 30.07.2025 | 93,23 | 93,55 | 88,00 | 92,48 | -0,75% | - |
| 29.07.2025 | 92,68 | 93,38 | 92,63 | 93,18 | 0,54% | - |
| 28.07.2025 | 93,73 | 94,73 | 92,05 | 92,68 | -1,17% | - |
| 25.07.2025 | 93,23 | 94,45 | 92,78 | 93,78 | 0,59% | - |
| 24.07.2025 | 94,98 | 95,10 | 92,45 | 93,23 | -1,84% | - |
| 23.07.2025 | 92,88 | 95,03 | 92,53 | 94,98 | 2,65% | - |
| 22.07.2025 | 92,28 | 92,58 | 91,60 | 92,53 | 0,27% | - |
| 21.07.2025 | 92,43 | 93,55 | 92,28 | 92,28 | -0,16% | 30,00 |
| 18.07.2025 | 92,25 | 93,15 | 92,15 | 92,43 | 0,35% | - |
| 17.07.2025 | 92,55 | 92,83 | 91,65 | 92,10 | -0,43% | - |
| 16.07.2025 | 91,20 | 92,60 | 90,65 | 92,50 | 1,43% | - |
| 15.07.2025 | 91,08 | 91,90 | 90,70 | 91,20 | 0,19% | - |
| 14.07.2025 | 90,45 | 91,13 | 89,95 | 91,03 | 0,11% | - |
| 11.07.2025 | 91,08 | 91,13 | 90,55 | 90,93 | -0,11% | - |
| 10.07.2025 | 90,68 | 91,53 | 90,55 | 91,03 | 0,28% | - |
| 09.07.2025 | 90,58 | 91,10 | 90,23 | 90,78 | 0,17% | - |
| 08.07.2025 | 90,28 | 90,80 | 90,10 | 90,63 | 0,39% | - |
| 07.07.2025 | 90,23 | 90,90 | 90,23 | 90,28 | 0,06% | - |
| 04.07.2025 | 91,08 | 91,08 | 90,00 | 90,23 | -0,99% | - |
| 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% | - |