90,175€
-1,04%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 90,75 | 90,78 | 90,00 | 90,23 | -0,99% | 4,00 |
| 03.07.2025 | 90,50 | 91,28 | 90,35 | 91,13 | 0,72% | 6,00 |
| 02.07.2025 | 90,65 | 90,95 | 89,93 | 90,48 | 0,17% | 3,00 |
| 01.07.2025 | 89,80 | 90,65 | 88,98 | 90,33 | 0,61% | 108,00 |
| 30.06.2025 | 90,20 | 90,75 | 89,53 | 89,78 | -0,47% | 71,00 |
| 27.06.2025 | 88,83 | 90,35 | 88,73 | 90,20 | 1,63% | 5,00 |
| 26.06.2025 | 88,25 | 88,75 | 87,93 | 88,75 | 0,77% | 32,00 |
| 25.06.2025 | 88,43 | 88,90 | 87,98 | 88,08 | -0,42% | 19,00 |
| 24.06.2025 | 89,15 | 89,40 | 87,88 | 88,45 | 0,43% | 98,00 |
| 23.06.2025 | 86,40 | 88,13 | 86,20 | 88,08 | 1,62% | 21,00 |
| 20.06.2025 | 86,70 | 88,13 | 86,10 | 86,68 | 0,76% | 104,00 |
| 19.06.2025 | 85,05 | 86,38 | 84,53 | 86,03 | 0,53% | - |
| 18.06.2025 | 84,90 | 85,98 | 84,90 | 85,58 | 1,06% | 61,00 |
| 17.06.2025 | 84,80 | 85,28 | 83,78 | 84,68 | -0,47% | 31,00 |
| 16.06.2025 | 83,63 | 85,98 | 83,55 | 85,08 | 1,95% | 33,00 |
| 13.06.2025 | 83,40 | 84,38 | 83,15 | 83,45 | -1,68% | 37,00 |
| 12.06.2025 | 85,03 | 85,50 | 84,50 | 84,88 | -0,73% | 12,00 |
| 11.06.2025 | 86,35 | 87,08 | 85,35 | 85,50 | -1,18% | 44,00 |
| 10.06.2025 | 85,60 | 86,63 | 85,40 | 86,53 | 1,23% | 2,00 |
| 09.06.2025 | 85,90 | 86,30 | 85,43 | 85,48 | -0,52% | 15,00 |
| 06.06.2025 | 85,80 | 86,05 | 85,05 | 85,93 | 0,41% | 16,00 |
| 05.06.2025 | 86,75 | 87,10 | 85,33 | 85,58 | -1,44% | 537,00 |
| 04.06.2025 | 86,35 | 86,88 | 85,55 | 86,83 | 0,75% | 1,00 |
| 03.06.2025 | 85,70 | 86,18 | 84,85 | 86,18 | 0,23% | 178,00 |
| 02.06.2025 | 85,35 | 85,98 | 84,53 | 85,98 | 0,17% | 223,00 |
| 30.05.2025 | 85,65 | 86,38 | 85,00 | 85,83 | 0,35% | 11,00 |
| 29.05.2025 | 86,75 | 86,75 | 85,18 | 85,53 | -0,29% | 8,00 |
| 28.05.2025 | 85,50 | 85,98 | 85,25 | 85,78 | 0,00% | 157,00 |
| 27.05.2025 | 85,35 | 85,90 | 85,13 | 85,78 | 0,47% | 169,00 |
| 26.05.2025 | 85,80 | 86,00 | 85,05 | 85,38 | 0,86% | 9,00 |
| 23.05.2025 | 85,20 | 85,83 | 83,25 | 84,65 | -0,73% | 713,00 |
| 22.05.2025 | 85,70 | 85,88 | 84,43 | 85,28 | -0,29% | 1.302,00 |
| 21.05.2025 | 87,28 | 87,33 | 85,33 | 85,53 | -7,24% | 281,00 |
| 20.05.2025 | 91,30 | 92,30 | 90,88 | 92,20 | 0,68% | 109,00 |
| 19.05.2025 | 91,25 | 91,63 | 90,23 | 91,58 | -0,16% | 2,00 |
| 16.05.2025 | 90,80 | 91,73 | 90,75 | 91,73 | 1,05% | 310,00 |
| 15.05.2025 | 89,98 | 90,93 | 89,88 | 90,78 | 0,58% | 4,00 |
| 14.05.2025 | 90,50 | 90,73 | 89,78 | 90,25 | -0,25% | 3,00 |
| 13.05.2025 | 89,20 | 90,68 | 89,15 | 90,48 | 0,95% | 55,00 |
| 12.05.2025 | 89,15 | 90,20 | 88,88 | 89,63 | 1,41% | 1,00 |
| 09.05.2025 | 87,75 | 88,58 | 87,60 | 88,38 | 0,97% | 4,00 |
| 08.05.2025 | 88,60 | 89,33 | 87,43 | 87,53 | -0,91% | 105,00 |
| 07.05.2025 | 87,75 | 88,43 | 87,45 | 88,33 | 1,09% | 1,00 |
| 06.05.2025 | 88,10 | 88,35 | 87,10 | 87,38 | -1,02% | 4,00 |
| 05.05.2025 | 87,65 | 88,75 | 87,60 | 88,28 | 0,34% | 6,00 |
| 02.05.2025 | 86,70 | 88,08 | 86,33 | 87,98 | 1,32% | 101,00 |
| 30.04.2025 | 85,53 | 86,98 | 85,48 | 86,83 | 1,25% | 161,00 |
| 29.04.2025 | 87,00 | 87,08 | 85,08 | 85,75 | -1,52% | 136,00 |
| 28.04.2025 | 86,70 | 87,20 | 86,55 | 87,08 | -0,17% | 2,00 |
| 25.04.2025 | 86,93 | 87,38 | 85,85 | 87,23 | -0,23% | 150,00 |
| 24.04.2025 | 85,80 | 87,63 | 84,38 | 87,43 | 1,63% | 10,00 |
| 23.04.2025 | 85,90 | 86,93 | 85,13 | 86,03 | 1,12% | - |
| 22.04.2025 | 83,60 | 85,23 | 83,38 | 85,08 | 1,52% | 17,00 |
| 17.04.2025 | 83,70 | 84,53 | 83,15 | 83,80 | 1,12% | - |
| 16.04.2025 | 83,15 | 84,15 | 82,43 | 82,88 | -1,89% | - |
| 15.04.2025 | 82,20 | 84,88 | 82,15 | 84,48 | 2,61% | 499,00 |
| 14.04.2025 | 82,80 | 82,98 | 81,53 | 82,33 | 0,73% | 253,00 |
| 11.04.2025 | 81,25 | 82,03 | 79,25 | 81,73 | 1,24% | 6,00 |
| 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 |