90,275€
0,61%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 82,45 | 82,55 | 79,88 | 80,08 | -2,59% | 815,00 |
| 05.01.2026 | 82,20 | 82,20 | 82,10 | 82,20 | 0,83% | - |
| 02.01.2026 | 82,28 | 82,80 | 81,38 | 81,53 | -0,55% | 4,00 |
| 30.12.2025 | 81,95 | 82,00 | 81,95 | 81,98 | -0,06% | - |
| 29.12.2025 | 81,38 | 82,20 | 80,75 | 82,03 | 1,42% | 453,00 |
| 23.12.2025 | 81,33 | 81,68 | 80,83 | 80,88 | -0,55% | 78,00 |
| 22.12.2025 | 80,05 | 81,33 | 80,00 | 81,33 | 1,50% | 151,00 |
| 19.12.2025 | 80,80 | 81,10 | 79,90 | 80,13 | -0,16% | - |
| 18.12.2025 | 80,20 | 80,25 | 80,15 | 80,25 | 0,16% | - |
| 17.12.2025 | 81,35 | 81,50 | 80,13 | 80,13 | -0,40% | - |
| 16.12.2025 | 80,55 | 80,55 | 80,40 | 80,45 | -0,40% | - |
| 15.12.2025 | 81,55 | 82,63 | 80,68 | 80,78 | -1,01% | 152,00 |
| 12.12.2025 | 77,85 | 82,85 | 77,80 | 81,60 | 5,60% | 68,00 |
| 11.12.2025 | 77,40 | 77,65 | 77,08 | 77,28 | -0,45% | - |
| 10.12.2025 | 77,18 | 77,83 | 76,88 | 77,63 | 0,52% | 61,00 |
| 09.12.2025 | 78,65 | 78,73 | 77,18 | 77,23 | -1,59% | - |
| 08.12.2025 | 79,35 | 79,95 | 78,48 | 78,48 | 0,13% | 40,00 |
| 05.12.2025 | 78,38 | 78,43 | 78,33 | 78,38 | -0,10% | - |
| 04.12.2025 | 78,40 | 78,60 | 78,40 | 78,45 | 0,29% | 2,00 |
| 03.12.2025 | 77,45 | 78,33 | 77,30 | 78,23 | 1,10% | - |
| 02.12.2025 | 78,30 | 78,30 | 77,18 | 77,38 | -0,83% | 67,00 |
| 01.12.2025 | 80,08 | 80,13 | 77,75 | 78,03 | -3,07% | 109,00 |
| 28.11.2025 | 79,58 | 80,80 | 79,55 | 80,50 | 1,19% | 21,00 |
| 27.11.2025 | 79,23 | 79,78 | 79,03 | 79,55 | 0,25% | 450,00 |
| 26.11.2025 | 79,35 | 79,50 | 78,58 | 79,35 | 0,28% | - |
| 25.11.2025 | 78,18 | 79,13 | 77,68 | 79,13 | 1,18% | 4,00 |
| 24.11.2025 | 77,85 | 78,55 | 77,78 | 78,20 | 0,35% | 10,00 |
| 21.11.2025 | 76,00 | 77,93 | 75,80 | 77,93 | 2,16% | 1,00 |
| 20.11.2025 | 77,95 | 78,10 | 76,28 | 76,28 | -0,91% | - |
| 19.11.2025 | 75,90 | 77,13 | 75,80 | 76,98 | 1,68% | 157,00 |
| 18.11.2025 | 75,53 | 75,93 | 75,05 | 75,70 | -2,89% | 5,00 |
| 17.11.2025 | 78,05 | 78,35 | 77,48 | 77,95 | -0,26% | 333,00 |
| 14.11.2025 | 78,30 | 78,35 | 78,05 | 78,15 | -0,16% | - |
| 13.11.2025 | 79,70 | 80,15 | 78,28 | 78,28 | -1,04% | 634,00 |
| 12.11.2025 | 79,68 | 79,83 | 79,03 | 79,10 | -0,44% | - |
| 11.11.2025 | 78,90 | 79,68 | 78,55 | 79,45 | 0,60% | 879,00 |
| 10.11.2025 | 78,25 | 78,98 | 78,18 | 78,98 | 2,07% | 8,00 |
| 07.11.2025 | 77,85 | 78,23 | 76,18 | 77,38 | -0,71% | 3,00 |
| 06.11.2025 | 80,00 | 80,10 | 77,63 | 77,93 | -2,99% | 132,00 |
| 05.11.2025 | 80,20 | 80,83 | 79,83 | 80,33 | 0,06% | - |
| 04.11.2025 | 81,43 | 81,55 | 79,70 | 80,28 | -1,80% | 220,00 |
| 03.11.2025 | 81,50 | 82,13 | 81,30 | 81,75 | 0,40% | 12,00 |
| 31.10.2025 | 81,50 | 81,98 | 81,33 | 81,43 | 0,12% | 95,00 |
| 30.10.2025 | 81,90 | 82,13 | 81,28 | 81,33 | -0,73% | 1,00 |
| 29.10.2025 | 82,45 | 82,53 | 81,43 | 81,93 | -0,64% | 142,00 |
| 28.10.2025 | 82,58 | 82,83 | 82,43 | 82,45 | -0,36% | 174,00 |
| 27.10.2025 | 82,40 | 83,33 | 82,30 | 82,75 | 1,01% | 127,00 |
| 24.10.2025 | 80,65 | 82,08 | 80,18 | 81,93 | 1,49% | 161,00 |
| 23.10.2025 | 80,08 | 80,85 | 79,43 | 80,73 | 1,03% | 125,00 |
| 22.10.2025 | 79,70 | 80,15 | 78,28 | 79,90 | 0,16% | 7,00 |
| 21.10.2025 | 79,43 | 79,78 | 78,83 | 79,78 | 0,22% | 62,00 |
| 20.10.2025 | 79,65 | 79,70 | 78,05 | 79,60 | 1,11% | 32,00 |
| 17.10.2025 | 79,15 | 79,95 | 77,75 | 78,73 | -2,36% | 615,00 |
| 16.10.2025 | 80,23 | 81,05 | 80,05 | 80,63 | 0,62% | 82,00 |
| 15.10.2025 | 81,10 | 81,28 | 79,68 | 80,13 | -0,62% | 1,00 |
| 14.10.2025 | 80,80 | 80,90 | 78,93 | 80,63 | -0,86% | 251,00 |
| 13.10.2025 | 82,60 | 82,65 | 80,75 | 81,33 | -0,43% | 4,00 |
| 10.10.2025 | 82,60 | 83,25 | 81,58 | 81,68 | -0,94% | 64,00 |
| 09.10.2025 | 82,40 | 83,23 | 82,30 | 82,45 | 0,06% | - |
| 08.10.2025 | 82,40 | 82,95 | 82,18 | 82,40 | -0,24% | 13,00 |
| 07.10.2025 | 82,30 | 82,78 | 82,08 | 82,60 | 0,21% | 4,00 |
| 06.10.2025 | 83,15 | 83,20 | 81,10 | 82,43 | -0,84% | 1,00 |
| 03.10.2025 | 82,35 | 83,45 | 82,25 | 83,13 | 1,09% | 63,00 |
| 02.10.2025 | 81,85 | 82,38 | 81,50 | 82,23 | 0,67% | - |
| 01.10.2025 | 81,50 | 82,08 | 81,05 | 81,68 | 0,12% | - |
| 30.09.2025 | 80,85 | 81,73 | 80,35 | 81,58 | 0,74% | 162,00 |
| 29.09.2025 | 79,65 | 80,98 | 79,43 | 80,98 | 2,02% | 123,00 |