86,650€
0,46%
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 | 86,50 | 86,50 | 86,50 | 86,50 | 0,29% | - |
| 28.05.2026 | 86,25 | 86,25 | 86,25 | 86,25 | 0,29% | - |
| 27.05.2026 | 86,00 | 86,00 | 86,00 | 86,00 | -0,29% | - |
| 26.05.2026 | 86,25 | 86,25 | 86,25 | 86,25 | -3,42% | - |
| 25.05.2026 | 89,30 | 89,30 | 89,30 | 89,30 | 0,79% | - |
| 22.05.2026 | 88,50 | 88,60 | 88,50 | 88,60 | 0,57% | 150,00 |
| 21.05.2026 | 87,35 | 88,10 | 87,35 | 88,10 | 2,09% | 400,00 |
| 20.05.2026 | 86,30 | 86,30 | 86,30 | 86,30 | -0,63% | - |
| 19.05.2026 | 86,85 | 86,85 | 86,85 | 86,85 | -0,17% | - |
| 18.05.2026 | 87,00 | 87,00 | 87,00 | 87,00 | -0,17% | - |
| 15.05.2026 | 87,15 | 87,15 | 87,15 | 87,15 | -0,80% | - |
| 14.05.2026 | 87,85 | 87,85 | 87,85 | 87,85 | 0,57% | - |
| 13.05.2026 | 87,35 | 87,35 | 87,35 | 87,35 | 0,17% | - |
| 12.05.2026 | 87,20 | 87,20 | 87,20 | 87,20 | 0,17% | - |
| 11.05.2026 | 87,05 | 87,05 | 87,05 | 87,05 | -0,11% | - |
| 08.05.2026 | 87,15 | 87,15 | 87,15 | 87,15 | -1,64% | - |
| 07.05.2026 | 88,60 | 88,60 | 88,60 | 88,60 | 2,55% | - |
| 06.05.2026 | 86,40 | 86,40 | 86,40 | 86,40 | 2,19% | - |
| 05.05.2026 | 84,55 | 84,55 | 84,55 | 84,55 | 0,30% | - |
| 04.05.2026 | 84,30 | 84,30 | 84,30 | 84,30 | 0,66% | - |
| 30.04.2026 | 81,95 | 83,75 | 81,95 | 83,75 | -0,06% | 2,00 |
| 29.04.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 0,30% | - |
| 28.04.2026 | 83,55 | 83,55 | 83,55 | 83,55 | -1,24% | - |
| 27.04.2026 | 84,60 | 84,60 | 84,60 | 84,60 | -0,29% | - |
| 24.04.2026 | 84,85 | 84,85 | 84,85 | 84,85 | 1,37% | - |
| 23.04.2026 | 83,70 | 83,70 | 83,70 | 83,70 | -4,51% | - |
| 22.04.2026 | 87,65 | 87,65 | 87,65 | 87,65 | 0,06% | - |
| 21.04.2026 | 87,60 | 87,60 | 87,60 | 87,60 | -0,11% | - |
| 20.04.2026 | 87,70 | 87,70 | 87,70 | 87,70 | 1,50% | - |
| 17.04.2026 | 86,40 | 86,40 | 86,40 | 86,40 | 0,99% | - |
| 16.04.2026 | 85,55 | 85,55 | 85,55 | 85,55 | 1,00% | - |
| 15.04.2026 | 84,70 | 84,70 | 84,70 | 84,70 | 2,54% | - |
| 14.04.2026 | 82,60 | 82,60 | 82,60 | 82,60 | 1,35% | - |
| 13.04.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -0,43% | - |
| 10.04.2026 | 81,85 | 81,85 | 81,85 | 81,85 | -0,37% | - |
| 09.04.2026 | 82,15 | 82,15 | 82,15 | 82,15 | -0,84% | - |
| 08.04.2026 | 82,85 | 82,85 | 82,85 | 82,85 | 4,35% | - |
| 07.04.2026 | 79,40 | 79,40 | 79,40 | 79,40 | 2,52% | - |
| 02.04.2026 | 77,45 | 77,45 | 77,45 | 77,45 | -2,33% | - |
| 01.04.2026 | 77,95 | 79,30 | 77,95 | 79,30 | 4,07% | 1,00 |
| 31.03.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 2,01% | - |
| 30.03.2026 | 74,70 | 74,70 | 74,70 | 74,70 | -1,13% | - |
| 27.03.2026 | 75,55 | 75,55 | 75,55 | 75,55 | -0,26% | - |
| 26.03.2026 | 75,75 | 75,75 | 75,75 | 75,75 | 1,27% | - |
| 25.03.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 0,47% | - |
| 24.03.2026 | 74,45 | 74,45 | 74,45 | 74,45 | 1,78% | - |
| 23.03.2026 | 73,15 | 73,15 | 73,15 | 73,15 | -2,47% | - |
| 20.03.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -0,27% | - |
| 19.03.2026 | 75,30 | 75,30 | 75,20 | 75,20 | -0,46% | 100,00 |
| 18.03.2026 | 75,55 | 75,55 | 75,55 | 75,55 | 2,03% | - |
| 17.03.2026 | 74,05 | 74,05 | 74,05 | 74,05 | -1,20% | - |
| 16.03.2026 | 78,05 | 78,05 | 74,95 | 74,95 | -4,40% | 100,00 |
| 13.03.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -1,57% | - |
| 12.03.2026 | 79,65 | 79,65 | 79,65 | 79,65 | -2,09% | - |
| 11.03.2026 | 81,35 | 81,35 | 81,35 | 81,35 | -0,67% | - |
| 10.03.2026 | 81,90 | 81,90 | 81,90 | 81,90 | 0,86% | - |
| 09.03.2026 | 81,20 | 81,20 | 81,20 | 81,20 | -3,68% | - |
| 06.03.2026 | 84,30 | 84,30 | 84,30 | 84,30 | 0,06% | - |
| 05.03.2026 | 84,25 | 84,25 | 84,25 | 84,25 | 0,42% | - |
| 04.03.2026 | 83,90 | 83,90 | 83,90 | 83,90 | -0,24% | - |
| 03.03.2026 | 86,40 | 86,40 | 84,10 | 84,10 | -3,28% | 100,00 |
| 02.03.2026 | 86,95 | 86,95 | 86,95 | 86,95 | -2,69% | - |
| 27.02.2026 | 89,35 | 89,35 | 89,35 | 89,35 | 1,94% | - |
| 26.02.2026 | 87,65 | 87,65 | 87,65 | 87,65 | -0,45% | - |
| 25.02.2026 | 88,05 | 88,05 | 88,05 | 88,05 | 0,57% | - |
| 24.02.2026 | 87,55 | 87,55 | 87,55 | 87,55 | -2,40% | - |
| 23.02.2026 | 89,70 | 89,70 | 89,70 | 89,70 | 0,11% | - |
| 20.02.2026 | 89,60 | 89,60 | 89,60 | 89,60 | 0,62% | - |
| 19.02.2026 | 89,05 | 89,05 | 89,05 | 89,05 | -0,67% | - |
| 18.02.2026 | 89,65 | 89,65 | 89,65 | 89,65 | 3,28% | - |
| 17.02.2026 | 86,80 | 86,80 | 86,80 | 86,80 | -2,53% | - |
| 16.02.2026 | 89,05 | 89,05 | 89,05 | 89,05 | 0,39% | - |
| 13.02.2026 | 88,70 | 88,70 | 88,70 | 88,70 | -1,61% | - |
| 12.02.2026 | 90,15 | 90,15 | 90,15 | 90,15 | 1,35% | - |
| 11.02.2026 | 90,50 | 90,50 | 88,95 | 88,95 | -2,04% | 100,00 |
| 10.02.2026 | 89,40 | 91,15 | 89,40 | 90,80 | 2,48% | 100,00 |
| 09.02.2026 | 88,60 | 88,60 | 88,60 | 88,60 | 1,20% | - |
| 06.02.2026 | 87,55 | 87,55 | 87,55 | 87,55 | -0,79% | - |
| 05.02.2026 | 88,25 | 88,25 | 88,25 | 88,25 | 8,95% | - |
| 04.02.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -1,10% | - |
| 03.02.2026 | 81,90 | 81,90 | 81,90 | 81,90 | 2,31% | - |
| 02.02.2026 | 80,05 | 80,05 | 80,05 | 80,05 | -1,42% | - |
| 30.01.2026 | 81,25 | 81,25 | 81,20 | 81,20 | -0,12% | 50,00 |
| 29.01.2026 | 81,30 | 81,30 | 81,30 | 81,30 | -0,91% | - |
| 28.01.2026 | 81,50 | 82,05 | 81,50 | 82,05 | 0,92% | 1,00 |
| 27.01.2026 | 81,30 | 81,30 | 81,30 | 81,30 | -0,49% | - |
| 26.01.2026 | 81,70 | 81,70 | 81,70 | 81,70 | 0,86% | - |
| 23.01.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -0,25% | - |
| 22.01.2026 | 81,20 | 81,20 | 81,20 | 81,20 | 1,44% | - |
| 21.01.2026 | 80,05 | 80,05 | 80,05 | 80,05 | -2,67% | - |
| 20.01.2026 | 82,25 | 82,25 | 82,25 | 82,25 | 3,46% | 25,00 |
| 19.01.2026 | 79,50 | 79,50 | 79,50 | 79,50 | -2,33% | 50,00 |
| 16.01.2026 | 81,40 | 81,40 | 81,40 | 81,40 | 0,68% | - |
| 15.01.2026 | 80,85 | 80,85 | 80,85 | 80,85 | -0,37% | - |
| 14.01.2026 | 81,15 | 81,15 | 81,15 | 81,15 | 0,56% | - |
| 13.01.2026 | 80,70 | 80,70 | 80,70 | 80,70 | -1,71% | - |
| 12.01.2026 | 82,10 | 82,10 | 82,10 | 82,10 | 0,86% | - |
| 09.01.2026 | 81,40 | 81,40 | 81,40 | 81,40 | 0,62% | - |
| 08.01.2026 | 80,90 | 80,90 | 80,90 | 80,90 | 0,75% | - |
| 07.01.2026 | 80,30 | 80,30 | 80,30 | 80,30 | 0,12% | - |