81,075€
0,43%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 81,25 | 81,65 | 79,25 | 81,08 | 0,43% | 5,00 |
| 10.04.2025 | 83,93 | 84,43 | 78,63 | 80,73 | -4,52% | 81,00 |
| 09.04.2025 | 78,05 | 85,30 | 77,18 | 84,55 | 7,60% | 159,00 |
| 08.04.2025 | 81,10 | 81,38 | 77,48 | 78,58 | -1,01% | 736,00 |
| 07.04.2025 | 79,90 | 83,03 | 77,83 | 79,38 | -3,41% | 147,00 |
| 04.04.2025 | 85,30 | 85,60 | 82,18 | 82,18 | -3,80% | 12,00 |
| 03.04.2025 | 87,45 | 88,28 | 85,33 | 85,43 | -4,79% | - |
| 02.04.2025 | 89,28 | 89,93 | 88,48 | 89,73 | 0,36% | 17,00 |
| 01.04.2025 | 89,65 | 89,95 | 88,95 | 89,40 | -0,47% | 56,00 |
| 31.03.2025 | 89,75 | 90,20 | 88,73 | 89,83 | -0,83% | 187,00 |
| 28.03.2025 | 91,90 | 92,70 | 90,53 | 90,58 | -1,95% | - |
| 27.03.2025 | 92,50 | 92,83 | 91,73 | 92,38 | -0,32% | - |
| 26.03.2025 | 93,68 | 94,03 | 92,48 | 92,68 | -1,20% | 4,00 |
| 25.03.2025 | 92,35 | 93,80 | 92,30 | 93,80 | 1,43% | 11,00 |
| 24.03.2025 | 92,33 | 92,70 | 92,00 | 92,48 | 0,79% | 28,00 |
| 21.03.2025 | 92,10 | 92,48 | 91,08 | 91,75 | -0,52% | 151,00 |
| 20.03.2025 | 91,60 | 92,63 | 91,03 | 92,23 | 0,44% | 3,00 |
| 19.03.2025 | 91,05 | 92,13 | 90,43 | 91,83 | 0,85% | - |
| 18.03.2025 | 91,05 | 91,63 | 90,68 | 91,05 | 0,03% | 8,00 |
| 17.03.2025 | 89,65 | 91,13 | 89,45 | 91,03 | 1,17% | 9,00 |
| 14.03.2025 | 89,70 | 90,13 | 88,63 | 89,98 | 0,95% | 156,00 |
| 13.03.2025 | 90,90 | 91,05 | 88,93 | 89,13 | -2,09% | 18,00 |
| 12.03.2025 | 91,28 | 92,28 | 90,58 | 91,03 | 0,03% | 3,00 |
| 11.03.2025 | 93,05 | 93,68 | 90,15 | 91,00 | -1,86% | - |
| 10.03.2025 | 94,55 | 94,88 | 91,93 | 92,73 | -2,27% | - |
| 07.03.2025 | 93,50 | 94,93 | 93,18 | 94,88 | 1,28% | 45,00 |
| 06.03.2025 | 96,25 | 96,45 | 93,53 | 93,68 | -2,24% | 3,00 |
| 05.03.2025 | 95,45 | 96,03 | 94,63 | 95,83 | 1,11% | 27,00 |
| 04.03.2025 | 96,45 | 96,63 | 93,43 | 94,78 | -1,66% | 4,00 |
| 03.03.2025 | 96,95 | 98,45 | 95,83 | 96,38 | -0,16% | 99,00 |
| 28.02.2025 | 95,85 | 97,08 | 95,35 | 96,53 | 0,10% | - |
| 27.02.2025 | 96,50 | 98,63 | 95,35 | 96,43 | 0,26% | 3,00 |
| 26.02.2025 | 97,20 | 97,68 | 95,38 | 96,18 | -0,57% | 24,00 |
| 25.02.2025 | 97,15 | 98,48 | 95,78 | 96,73 | -0,31% | 8,00 |
| 24.02.2025 | 97,60 | 97,88 | 96,98 | 97,03 | 0,47% | 53,00 |
| 21.02.2025 | 96,75 | 97,88 | 96,38 | 96,58 | -0,05% | 12,00 |
| 20.02.2025 | 96,35 | 97,53 | 96,30 | 96,63 | 0,47% | 80,00 |
| 19.02.2025 | 97,83 | 98,18 | 96,03 | 96,18 | -1,81% | - |
| 18.02.2025 | 97,70 | 98,45 | 97,10 | 97,95 | 0,13% | 1,00 |
| 17.02.2025 | 97,20 | 98,08 | 97,08 | 97,83 | 0,77% | 1,00 |
| 14.02.2025 | 95,75 | 97,33 | 95,70 | 97,08 | 1,57% | 3,00 |
| 13.02.2025 | 96,40 | 97,28 | 95,28 | 95,58 | -0,68% | 2,00 |
| 12.02.2025 | 95,83 | 96,33 | 95,23 | 96,23 | 0,37% | 55,00 |
| 11.02.2025 | 94,40 | 95,95 | 94,30 | 95,88 | 1,48% | 5,00 |
| 10.02.2025 | 94,05 | 94,53 | 93,68 | 94,48 | 0,85% | 44,00 |
| 07.02.2025 | 95,20 | 95,75 | 93,63 | 93,68 | -1,42% | 4,00 |
| 06.02.2025 | 94,75 | 95,38 | 94,40 | 95,03 | 0,37% | 2,00 |
| 05.02.2025 | 94,25 | 94,78 | 93,95 | 94,68 | 0,11% | 4,00 |
| 04.02.2025 | 93,50 | 94,83 | 92,85 | 94,58 | 1,39% | - |
| 03.02.2025 | 92,65 | 93,58 | 92,55 | 93,28 | -1,63% | 40,00 |
| 31.01.2025 | 95,35 | 95,70 | 94,45 | 94,83 | -0,58% | 11,00 |
| 30.01.2025 | 94,80 | 95,88 | 94,65 | 95,38 | 0,90% | 10,00 |
| 29.01.2025 | 95,80 | 95,80 | 94,23 | 94,53 | -0,53% | - |
| 28.01.2025 | 92,98 | 95,38 | 92,70 | 95,03 | 1,85% | 24,00 |
| 27.01.2025 | 97,10 | 97,30 | 92,35 | 93,30 | -4,87% | 147,00 |
| 24.01.2025 | 99,40 | 99,60 | 98,00 | 98,08 | -1,26% | 7,00 |
| 23.01.2025 | 98,45 | 99,33 | 97,65 | 99,33 | 1,02% | 42,00 |
| 22.01.2025 | 98,75 | 99,68 | 98,28 | 98,33 | -0,46% | 63,00 |
| 21.01.2025 | 97,48 | 98,78 | 97,33 | 98,78 | 1,02% | 15,00 |
| 20.01.2025 | 98,10 | 98,40 | 96,98 | 97,78 | -0,26% | 243,00 |
| 17.01.2025 | 96,40 | 98,13 | 96,20 | 98,03 | 1,87% | 23,00 |
| 16.01.2025 | 96,78 | 97,28 | 94,65 | 96,23 | 0,05% | 154,00 |
| 15.01.2025 | 95,78 | 98,68 | 95,10 | 96,18 | 0,18% | 1.178,00 |
| 14.01.2025 | 94,70 | 96,00 | 94,13 | 96,00 | 1,56% | 326,00 |
| 13.01.2025 | 94,60 | 94,80 | 92,95 | 94,53 | -0,53% | 10,00 |
| 10.01.2025 | 94,10 | 95,60 | 94,00 | 95,03 | 0,80% | 3,00 |
| 09.01.2025 | 93,05 | 94,63 | 92,75 | 94,28 | 1,02% | - |
| 08.01.2025 | 93,68 | 94,15 | 92,63 | 93,33 | -0,24% | 79,00 |
| 07.01.2025 | 93,60 | 94,25 | 93,10 | 93,55 | -0,13% | 9,00 |
| 06.01.2025 | 93,23 | 94,55 | 92,98 | 93,68 | 0,78% | 46,00 |
| 03.01.2025 | 93,25 | 93,68 | 92,53 | 92,95 | -0,13% | 1,00 |
| 02.01.2025 | 93,10 | 93,93 | 92,45 | 93,08 | -0,16% | 27,00 |
| 30.12.2024 | 92,80 | 93,33 | 92,60 | 93,23 | 0,21% | 91,00 |
| 27.12.2024 | 93,55 | 94,15 | 92,60 | 93,03 | 1,53% | 4,00 |
| 23.12.2024 | 90,00 | 91,63 | 89,55 | 91,63 | 1,95% | 30,00 |
| 20.12.2024 | 90,20 | 90,38 | 89,23 | 89,88 | -0,83% | 83,00 |
| 19.12.2024 | 91,15 | 91,70 | 90,53 | 90,63 | -0,71% | 1,00 |
| 18.12.2024 | 92,53 | 92,78 | 91,13 | 91,28 | -1,27% | 13,00 |
| 17.12.2024 | 93,95 | 94,18 | 92,35 | 92,45 | -1,83% | 235,00 |
| 16.12.2024 | 94,98 | 95,10 | 94,05 | 94,18 | -1,05% | 18,00 |
| 13.12.2024 | 95,65 | 96,38 | 94,98 | 95,18 | -0,52% | 21,00 |
| 12.12.2024 | 96,05 | 96,98 | 95,68 | 95,68 | -0,47% | 30,00 |
| 11.12.2024 | 94,60 | 96,23 | 93,93 | 96,13 | 1,69% | - |
| 10.12.2024 | 94,55 | 95,13 | 94,48 | 94,53 | -0,26% | - |
| 09.12.2024 | 94,35 | 95,48 | 94,30 | 94,78 | 0,32% | - |
| 06.12.2024 | 94,20 | 95,03 | 94,15 | 94,48 | 0,16% | - |
| 05.12.2024 | 93,85 | 95,15 | 93,75 | 94,33 | 0,48% | 1,00 |
| 04.12.2024 | 93,40 | 94,13 | 92,90 | 93,88 | 0,48% | - |
| 03.12.2024 | 93,75 | 94,25 | 93,23 | 93,43 | -0,37% | 1,00 |
| 02.12.2024 | 93,20 | 93,88 | 92,00 | 93,78 | -0,05% | 27,00 |
| 29.11.2024 | 93,65 | 94,08 | 93,38 | 93,83 | -0,05% | 72,00 |
| 28.11.2024 | 94,05 | 94,20 | 93,48 | 93,88 | 0,21% | 2,00 |
| 27.11.2024 | 93,75 | 94,10 | 91,40 | 93,68 | -0,16% | - |
| 26.11.2024 | 93,65 | 94,60 | 93,48 | 93,83 | -0,21% | 36,00 |
| 25.11.2024 | 94,10 | 94,50 | 93,40 | 94,03 | 0,32% | 2,00 |
| 22.11.2024 | 92,98 | 93,88 | 92,25 | 93,73 | 0,62% | 1,00 |
| 21.11.2024 | 93,35 | 93,48 | 91,85 | 93,15 | -0,21% | - |
| 20.11.2024 | 94,00 | 94,25 | 92,55 | 93,35 | -0,13% | 6,00 |
| 19.11.2024 | 94,20 | 94,80 | 92,20 | 93,48 | -0,37% | 6,00 |
| 18.11.2024 | 92,80 | 94,18 | 91,70 | 93,83 | 1,41% | 1,00 |