91,575€
1,89%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 92,05 | 93,48 | 91,80 | 92,53 | 0,22% | 2,00 |
| 14.11.2024 | 91,13 | 92,83 | 91,03 | 92,33 | 1,01% | 200,00 |
| 13.11.2024 | 90,95 | 93,30 | 90,13 | 91,40 | -0,14% | - |
| 12.11.2024 | 92,15 | 92,73 | 91,08 | 91,53 | -1,56% | - |
| 11.11.2024 | 92,90 | 93,38 | 92,78 | 92,98 | 0,22% | 4,00 |
| 08.11.2024 | 91,55 | 92,78 | 91,38 | 92,78 | 1,09% | 21,00 |
| 07.11.2024 | 91,00 | 91,93 | 90,23 | 91,78 | 1,05% | 17,00 |
| 06.11.2024 | 92,50 | 93,90 | 89,65 | 90,83 | -1,57% | 55,00 |
| 05.11.2024 | 91,85 | 92,60 | 91,15 | 92,28 | 0,76% | - |
| 04.11.2024 | 92,10 | 92,20 | 91,43 | 91,58 | -0,16% | 49,00 |
| 01.11.2024 | 91,15 | 92,18 | 90,73 | 91,73 | 0,49% | - |
| 31.10.2024 | 91,75 | 92,30 | 90,45 | 91,28 | -0,98% | 150,00 |
| 30.10.2024 | 92,05 | 92,83 | 91,80 | 92,18 | 0,00% | 11,00 |
| 29.10.2024 | 92,88 | 93,43 | 92,13 | 92,18 | -0,67% | - |
| 28.10.2024 | 91,50 | 93,10 | 91,45 | 92,80 | 2,01% | 157,00 |
| 25.10.2024 | 91,33 | 91,73 | 90,03 | 90,98 | -0,52% | 130,00 |
| 24.10.2024 | 92,20 | 92,88 | 91,20 | 91,45 | -0,68% | 1,00 |
| 23.10.2024 | 93,50 | 94,00 | 91,78 | 92,08 | -1,50% | 16,00 |
| 22.10.2024 | 89,13 | 94,45 | 89,13 | 93,48 | 0,38% | 37,00 |
| 21.10.2024 | 94,20 | 94,43 | 92,70 | 93,13 | -1,14% | 2,00 |
| 18.10.2024 | 94,05 | 94,43 | 93,80 | 94,20 | 0,19% | - |
| 17.10.2024 | 93,50 | 94,45 | 93,25 | 94,03 | 0,43% | 44,00 |
| 16.10.2024 | 92,70 | 93,63 | 92,30 | 93,63 | 0,97% | 44,00 |
| 15.10.2024 | 92,95 | 93,43 | 92,48 | 92,73 | -0,32% | 2,00 |
| 14.10.2024 | 91,95 | 93,08 | 91,75 | 93,03 | 1,09% | 329,00 |
| 11.10.2024 | 91,00 | 92,08 | 90,70 | 92,03 | 1,04% | 29,00 |
| 10.10.2024 | 91,65 | 91,75 | 90,60 | 91,08 | -0,98% | 1,00 |
| 09.10.2024 | 90,85 | 91,98 | 90,65 | 91,98 | 1,10% | - |
| 08.10.2024 | 89,85 | 91,18 | 89,55 | 90,98 | 0,55% | 50,00 |
| 07.10.2024 | 90,75 | 91,43 | 90,05 | 90,48 | -0,60% | 5,00 |
| 04.10.2024 | 89,45 | 91,03 | 89,28 | 91,03 | 1,90% | 4,00 |
| 03.10.2024 | 90,20 | 90,50 | 89,18 | 89,33 | -1,49% | 11,00 |
| 02.10.2024 | 91,80 | 92,00 | 90,40 | 90,68 | -1,20% | - |
| 01.10.2024 | 92,05 | 92,60 | 91,38 | 91,78 | -0,30% | - |
| 30.09.2024 | 93,10 | 93,10 | 90,50 | 92,05 | -0,73% | 146,00 |
| 27.09.2024 | 93,20 | 93,83 | 92,63 | 92,73 | -0,64% | 53,00 |
| 26.09.2024 | 93,00 | 94,25 | 93,00 | 93,33 | 1,41% | 62,00 |
| 25.09.2024 | 91,00 | 92,23 | 90,90 | 92,03 | 0,60% | - |
| 24.09.2024 | 91,30 | 91,80 | 90,90 | 91,48 | 0,49% | 30,00 |
| 23.09.2024 | 91,03 | 91,08 | 90,08 | 91,03 | 0,36% | 1,00 |
| 20.09.2024 | 91,80 | 92,15 | 90,58 | 90,70 | -1,55% | - |
| 19.09.2024 | 90,85 | 92,48 | 90,65 | 92,13 | 2,16% | 1,00 |
| 18.09.2024 | 90,85 | 91,08 | 89,65 | 90,18 | -0,72% | - |
| 17.09.2024 | 91,35 | 91,45 | 90,48 | 90,83 | -0,66% | 2,00 |
| 16.09.2024 | 91,75 | 91,75 | 90,93 | 91,43 | -0,33% | 1,00 |
| 13.09.2024 | 91,20 | 92,13 | 90,93 | 91,73 | 0,55% | - |
| 12.09.2024 | 91,15 | 91,43 | 90,65 | 91,23 | 0,22% | - |
| 11.09.2024 | 89,73 | 91,08 | 89,50 | 91,03 | 1,11% | - |
| 10.09.2024 | 90,05 | 90,93 | 89,48 | 90,03 | -0,39% | 23,00 |
| 09.09.2024 | 90,50 | 91,15 | 89,90 | 90,38 | 0,33% | 1,00 |
| 06.09.2024 | 90,90 | 91,78 | 89,98 | 90,08 | -0,99% | - |
| 05.09.2024 | 89,90 | 91,35 | 89,55 | 90,98 | 1,06% | 5,00 |
| 04.09.2024 | 89,15 | 90,18 | 88,75 | 90,03 | 0,33% | - |
| 03.09.2024 | 90,90 | 91,05 | 89,58 | 89,73 | -1,37% | 73,00 |
| 02.09.2024 | 91,85 | 91,90 | 90,63 | 90,98 | -1,09% | - |
| 30.08.2024 | 90,98 | 92,03 | 90,93 | 91,98 | 1,29% | - |
| 29.08.2024 | 90,48 | 91,53 | 90,38 | 90,80 | 0,33% | 44,00 |
| 28.08.2024 | 89,85 | 90,65 | 89,60 | 90,50 | 0,86% | - |
| 27.08.2024 | 90,10 | 90,25 | 89,18 | 89,73 | -0,28% | 13,00 |
| 26.08.2024 | 89,20 | 90,08 | 89,05 | 89,98 | 0,73% | 4,00 |
| 23.08.2024 | 89,40 | 89,83 | 89,03 | 89,33 | 0,28% | 21,00 |
| 22.08.2024 | 88,20 | 89,63 | 88,10 | 89,08 | 0,85% | - |
| 21.08.2024 | 87,85 | 88,78 | 87,75 | 88,33 | 0,74% | - |
| 20.08.2024 | 87,80 | 88,23 | 87,48 | 87,68 | -0,11% | - |
| 19.08.2024 | 86,45 | 87,83 | 86,35 | 87,78 | 1,47% | 1,00 |
| 16.08.2024 | 86,45 | 86,95 | 85,90 | 86,50 | 0,20% | - |
| 15.08.2024 | 86,15 | 87,13 | 85,55 | 86,33 | 0,47% | 1,00 |
| 14.08.2024 | 85,60 | 85,98 | 85,43 | 85,93 | 0,41% | - |
| 13.08.2024 | 85,38 | 85,73 | 84,53 | 85,58 | 0,62% | - |
| 12.08.2024 | 86,15 | 86,33 | 85,00 | 85,05 | -1,08% | - |
| 09.08.2024 | 85,20 | 86,48 | 85,15 | 85,98 | 0,76% | - |
| 08.08.2024 | 85,75 | 86,28 | 85,03 | 85,33 | -0,06% | - |
| 07.08.2024 | 84,95 | 86,68 | 84,45 | 85,38 | 1,31% | 1,00 |
| 06.08.2024 | 84,65 | 85,05 | 83,48 | 84,28 | 0,48% | - |