86,425€
-0,40%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 86,90 | 87,55 | 86,48 | 86,48 | -0,35% | 153,00 |
| 28.05.2026 | 86,45 | 87,13 | 85,93 | 86,78 | -0,12% | 41,00 |
| 27.05.2026 | 86,40 | 87,93 | 86,20 | 86,88 | 0,90% | 6,00 |
| 26.05.2026 | 86,50 | 86,65 | 85,98 | 86,10 | -4,68% | 73,00 |
| 25.05.2026 | 89,85 | 90,48 | 89,65 | 90,33 | 1,69% | 98,00 |
| 22.05.2026 | 88,98 | 89,10 | 88,18 | 88,83 | -0,11% | 77,00 |
| 21.05.2026 | 87,55 | 89,38 | 87,45 | 88,93 | 1,25% | 125,00 |
| 20.05.2026 | 86,35 | 88,25 | 85,85 | 87,83 | 0,34% | 116,00 |
| 19.05.2026 | 86,88 | 88,55 | 86,73 | 87,53 | 0,40% | - |
| 18.05.2026 | 87,50 | 87,60 | 86,43 | 87,18 | -0,34% | 77,00 |
| 15.05.2026 | 87,20 | 88,55 | 87,15 | 87,48 | -1,02% | 28,00 |
| 14.05.2026 | 88,20 | 88,80 | 87,63 | 88,38 | 0,45% | 4,00 |
| 13.05.2026 | 87,80 | 88,20 | 87,28 | 87,98 | 0,83% | 50,00 |
| 12.05.2026 | 87,40 | 87,60 | 86,98 | 87,25 | -0,71% | - |
| 11.05.2026 | 87,30 | 88,33 | 87,20 | 87,88 | 0,46% | 76,00 |
| 08.05.2026 | 87,30 | 87,80 | 87,15 | 87,48 | 0,52% | 111,00 |
| 07.05.2026 | 88,80 | 89,10 | 87,03 | 87,03 | -1,92% | 37,00 |
| 06.05.2026 | 87,05 | 89,13 | 86,90 | 88,73 | 2,90% | 34,00 |
| 05.05.2026 | 85,00 | 86,38 | 84,85 | 86,23 | 1,65% | 117,00 |
| 04.05.2026 | 84,55 | 85,40 | 84,28 | 84,83 | 0,35% | 43,00 |
| 30.04.2026 | 82,15 | 84,58 | 81,95 | 84,53 | 1,75% | 13,00 |
| 29.04.2026 | 84,25 | 84,30 | 82,90 | 83,08 | -1,04% | - |
| 28.04.2026 | 83,90 | 84,75 | 83,60 | 83,95 | -0,09% | 3,00 |
| 27.04.2026 | 85,00 | 85,45 | 83,83 | 84,03 | -1,35% | 1,00 |
| 24.04.2026 | 85,00 | 85,53 | 83,98 | 85,18 | 0,53% | 49,00 |
| 23.04.2026 | 84,00 | 85,63 | 83,93 | 84,73 | 0,24% | 23,00 |
| 22.04.2026 | 88,00 | 88,15 | 82,70 | 84,53 | -3,15% | 207,00 |
| 21.04.2026 | 88,05 | 88,45 | 87,13 | 87,28 | -0,51% | 57,00 |
| 20.04.2026 | 87,85 | 88,43 | 87,63 | 87,73 | -1,02% | 26,00 |
| 17.04.2026 | 86,85 | 89,33 | 86,50 | 88,63 | 2,43% | 318,00 |
| 16.04.2026 | 86,10 | 87,53 | 85,68 | 86,53 | 0,96% | 107,00 |
| 15.04.2026 | 84,85 | 85,83 | 84,80 | 85,70 | 0,65% | 71,00 |
| 14.04.2026 | 82,95 | 85,45 | 82,95 | 85,15 | 2,56% | 263,00 |
| 13.04.2026 | 81,50 | 83,25 | 81,40 | 83,03 | 0,79% | 215,00 |
| 10.04.2026 | 82,15 | 83,90 | 81,85 | 82,38 | 0,37% | 168,00 |
| 09.04.2026 | 82,25 | 82,63 | 81,20 | 82,08 | -0,30% | 91,00 |
| 08.04.2026 | 84,10 | 84,10 | 81,98 | 82,33 | 2,87% | 423,00 |
| 07.04.2026 | 79,70 | 81,18 | 79,18 | 80,03 | 0,38% | 75,00 |
| 02.04.2026 | 77,45 | 80,00 | 77,40 | 79,73 | 0,57% | 76,00 |
| 01.04.2026 | 78,45 | 79,53 | 78,40 | 79,28 | 1,41% | 89,00 |
| 31.03.2026 | 76,45 | 78,38 | 76,10 | 78,18 | 2,42% | 240,00 |
| 30.03.2026 | 74,65 | 76,43 | 74,65 | 76,33 | 2,21% | 41,00 |
| 27.03.2026 | 75,90 | 76,20 | 74,58 | 74,68 | -1,39% | 13,00 |
| 26.03.2026 | 75,90 | 76,93 | 75,23 | 75,73 | -1,08% | 28,00 |
| 25.03.2026 | 75,30 | 77,33 | 75,20 | 76,55 | 1,49% | 46,00 |
| 24.03.2026 | 74,45 | 75,53 | 73,93 | 75,43 | 0,60% | 76,00 |
| 23.03.2026 | 73,00 | 76,30 | 72,35 | 74,98 | 1,28% | 274,00 |
| 20.03.2026 | 75,50 | 75,95 | 73,58 | 74,03 | -2,31% | 93,00 |
| 19.03.2026 | 75,55 | 76,25 | 74,78 | 75,78 | 0,33% | 71,00 |
| 18.03.2026 | 76,05 | 77,40 | 75,53 | 75,53 | 0,17% | 88,00 |
| 17.03.2026 | 74,05 | 76,73 | 74,05 | 75,40 | 1,00% | 176,00 |
| 16.03.2026 | 78,50 | 78,60 | 74,18 | 74,65 | -4,08% | 440,00 |
| 13.03.2026 | 78,55 | 79,03 | 77,15 | 77,83 | -1,08% | 179,00 |
| 12.03.2026 | 79,75 | 80,43 | 78,10 | 78,68 | -2,30% | 62,00 |
| 11.03.2026 | 81,55 | 81,75 | 80,10 | 80,53 | -0,98% | 107,00 |
| 10.03.2026 | 82,25 | 83,55 | 81,18 | 81,33 | -1,51% | 49,00 |
| 09.03.2026 | 81,20 | 82,98 | 79,93 | 82,58 | -1,14% | 245,00 |
| 06.03.2026 | 84,70 | 85,05 | 82,90 | 83,53 | -0,42% | 1,00 |
| 05.03.2026 | 84,50 | 86,00 | 83,63 | 83,88 | -1,53% | - |
| 04.03.2026 | 84,35 | 85,53 | 84,05 | 85,18 | 0,12% | 234,00 |
| 03.03.2026 | 86,45 | 86,55 | 83,65 | 85,08 | -2,55% | 160,00 |
| 02.03.2026 | 87,00 | 88,03 | 86,40 | 87,30 | -2,49% | 60,00 |
| 27.02.2026 | 89,70 | 90,55 | 88,80 | 89,53 | -0,22% | 4,00 |
| 26.02.2026 | 87,88 | 89,88 | 85,68 | 89,73 | 1,82% | 108,00 |
| 25.02.2026 | 88,53 | 89,48 | 87,85 | 88,13 | -0,51% | 5,00 |
| 24.02.2026 | 87,75 | 88,58 | 87,48 | 88,58 | 0,85% | 6,00 |
| 23.02.2026 | 89,80 | 90,25 | 87,75 | 87,83 | -2,66% | 3,00 |
| 20.02.2026 | 89,90 | 90,33 | 88,95 | 90,23 | 0,56% | 538,00 |
| 19.02.2026 | 89,40 | 90,15 | 89,15 | 89,73 | 0,28% | 8,00 |
| 18.02.2026 | 90,10 | 90,30 | 88,73 | 89,48 | -0,56% | 7,00 |
| 17.02.2026 | 87,15 | 90,13 | 86,78 | 89,98 | 2,92% | 13,00 |
| 16.02.2026 | 89,40 | 89,98 | 87,25 | 87,43 | -2,02% | 173,00 |
| 13.02.2026 | 88,80 | 90,20 | 88,55 | 89,23 | 0,45% | 134,00 |
| 12.02.2026 | 90,65 | 90,80 | 88,73 | 88,83 | -1,88% | 2,00 |
| 11.02.2026 | 90,68 | 91,35 | 88,53 | 90,53 | -0,08% | 124,00 |
| 10.02.2026 | 89,55 | 91,68 | 89,55 | 90,60 | 1,00% | 267,00 |
| 09.02.2026 | 89,05 | 89,95 | 88,53 | 89,70 | 0,93% | 105,00 |
| 06.02.2026 | 87,70 | 88,93 | 86,53 | 88,88 | 0,74% | 234,00 |
| 05.02.2026 | 88,80 | 88,95 | 87,75 | 88,23 | -0,42% | 316,00 |
| 04.02.2026 | 81,15 | 88,80 | 81,15 | 88,60 | 9,28% | 766,00 |
| 03.02.2026 | 82,68 | 83,05 | 80,53 | 81,08 | -1,28% | 318,00 |
| 02.02.2026 | 80,25 | 82,40 | 80,10 | 82,13 | 1,30% | 128,00 |
| 30.01.2026 | 81,60 | 81,80 | 80,83 | 81,08 | -0,61% | 191,00 |
| 29.01.2026 | 81,70 | 82,33 | 81,28 | 81,58 | 0,18% | 61,00 |
| 28.01.2026 | 82,05 | 82,05 | 81,30 | 81,43 | 0,00% | 1.320,00 |
| 27.01.2026 | 81,70 | 81,85 | 81,20 | 81,43 | -0,46% | 311,00 |
| 26.01.2026 | 82,20 | 82,30 | 81,53 | 81,80 | -0,58% | 2,00 |
| 23.01.2026 | 81,35 | 82,33 | 80,88 | 82,28 | 0,95% | 86,00 |
| 22.01.2026 | 81,65 | 81,95 | 81,15 | 81,50 | -0,70% | 96,00 |
| 21.01.2026 | 80,10 | 82,13 | 80,08 | 82,08 | 2,56% | 64,00 |
| 20.01.2026 | 82,15 | 82,30 | 79,48 | 80,03 | -3,18% | 275,00 |
| 19.01.2026 | 79,83 | 83,15 | 79,08 | 82,65 | 2,29% | 570,00 |
| 16.01.2026 | 81,80 | 81,85 | 80,80 | 80,80 | -1,19% | - |
| 15.01.2026 | 81,25 | 81,98 | 80,65 | 81,78 | 0,52% | 68,00 |
| 14.01.2026 | 81,35 | 81,40 | 81,30 | 81,35 | 0,03% | - |
| 13.01.2026 | 80,90 | 82,13 | 80,35 | 81,33 | 0,56% | - |
| 12.01.2026 | 82,40 | 82,60 | 80,50 | 80,88 | -1,94% | 620,00 |
| 09.01.2026 | 81,75 | 82,53 | 81,05 | 82,48 | 1,48% | 6,00 |
| 08.01.2026 | 81,18 | 81,33 | 81,13 | 81,28 | -0,28% | - |
| 07.01.2026 | 80,55 | 81,60 | 80,53 | 81,50 | 1,78% | 56,00 |