90,300€
1,40%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 82,10 | 82,10 | 80,20 | 80,20 | -2,08% | 50,00 |
| 05.01.2026 | 81,90 | 81,90 | 81,90 | 81,90 | -0,43% | - |
| 02.01.2026 | 82,25 | 82,25 | 82,25 | 82,25 | 0,30% | - |
| 30.12.2025 | 81,60 | 82,00 | 81,60 | 82,00 | 1,05% | 244,00 |
| 29.12.2025 | 81,15 | 81,15 | 81,15 | 81,15 | 0,25% | - |
| 23.12.2025 | 80,95 | 80,95 | 80,95 | 80,95 | 1,44% | - |
| 22.12.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -0,93% | - |
| 19.12.2025 | 80,55 | 80,55 | 80,55 | 80,55 | 0,88% | - |
| 18.12.2025 | 79,85 | 79,85 | 79,85 | 79,85 | -1,42% | - |
| 17.12.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,87% | - |
| 16.12.2025 | 80,30 | 80,30 | 80,30 | 80,30 | -2,31% | - |
| 15.12.2025 | 80,90 | 82,20 | 80,90 | 82,20 | 6,27% | 20,00 |
| 12.12.2025 | 77,35 | 77,35 | 77,35 | 77,35 | 0,06% | - |
| 11.12.2025 | 77,30 | 77,30 | 77,30 | 77,30 | 0,39% | - |
| 10.12.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -1,85% | - |
| 09.12.2025 | 78,45 | 78,45 | 78,45 | 78,45 | -1,20% | - |
| 08.12.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 1,66% | - |
| 05.12.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -0,06% | - |
| 04.12.2025 | 78,15 | 78,15 | 78,15 | 78,15 | 1,17% | - |
| 03.12.2025 | 77,25 | 77,25 | 77,25 | 77,25 | -0,71% | - |
| 02.12.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -2,63% | - |
| 01.12.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 0,63% | - |
| 28.11.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 0,44% | - |
| 27.11.2025 | 79,05 | 79,05 | 79,05 | 79,05 | -0,13% | - |
| 26.11.2025 | 79,15 | 79,15 | 79,15 | 79,15 | 1,80% | - |
| 25.11.2025 | 77,75 | 77,75 | 77,75 | 77,75 | 0,19% | - |
| 24.11.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 2,58% | - |
| 21.11.2025 | 75,65 | 75,65 | 75,65 | 75,65 | -2,45% | - |
| 20.11.2025 | 77,55 | 77,55 | 77,55 | 77,55 | 2,51% | - |
| 19.11.2025 | 75,65 | 75,65 | 75,65 | 75,65 | 0,73% | - |
| 18.11.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -3,53% | - |
| 17.11.2025 | 77,85 | 77,85 | 77,85 | 77,85 | -0,13% | - |
| 14.11.2025 | 77,95 | 77,95 | 77,95 | 77,95 | -2,01% | - |
| 13.11.2025 | 79,55 | 79,55 | 79,55 | 79,55 | 0,00% | - |
| 12.11.2025 | 79,55 | 79,55 | 79,55 | 79,55 | 1,21% | - |
| 11.11.2025 | 78,60 | 78,60 | 78,60 | 78,60 | 1,03% | - |
| 10.11.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,26% | - |
| 07.11.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -2,76% | - |
| 06.11.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -0,06% | - |
| 05.11.2025 | 79,85 | 79,85 | 79,85 | 79,85 | -1,66% | - |
| 04.11.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -0,06% | - |
| 03.11.2025 | 81,25 | 81,25 | 81,25 | 81,25 | 0,31% | - |
| 31.10.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -0,92% | - |
| 30.10.2025 | 81,75 | 81,75 | 81,75 | 81,75 | -0,55% | - |
| 29.10.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -0,18% | - |
| 28.10.2025 | 82,35 | 82,35 | 82,35 | 82,35 | 0,18% | - |
| 27.10.2025 | 82,20 | 82,20 | 82,20 | 82,20 | 2,11% | - |
| 24.10.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 0,81% | - |
| 23.10.2025 | 79,85 | 79,85 | 79,85 | 79,85 | 0,69% | - |
| 22.10.2025 | 79,30 | 79,30 | 79,30 | 79,30 | 0,25% | - |
| 21.10.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -0,13% | - |
| 20.10.2025 | 79,20 | 79,20 | 79,20 | 79,20 | 1,54% | - |
| 17.10.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -2,32% | - |
| 16.10.2025 | 79,85 | 79,85 | 79,85 | 79,85 | -1,42% | - |
| 15.10.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,68% | - |
| 14.10.2025 | 80,45 | 80,45 | 80,45 | 80,45 | -2,54% | - |
| 13.10.2025 | 82,55 | 82,55 | 82,55 | 82,55 | 0,79% | - |
| 10.10.2025 | 82,25 | 82,25 | 81,90 | 81,90 | -0,43% | 100,00 |
| 09.10.2025 | 82,25 | 82,25 | 82,25 | 82,25 | 0,18% | - |
| 08.10.2025 | 82,10 | 82,10 | 82,10 | 82,10 | 0,24% | - |
| 07.10.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -1,27% | - |
| 06.10.2025 | 82,95 | 82,95 | 82,95 | 82,95 | 1,04% | - |
| 03.10.2025 | 82,10 | 82,10 | 82,10 | 82,10 | 0,43% | - |
| 02.10.2025 | 81,75 | 81,75 | 81,75 | 81,75 | -0,43% | - |
| 01.10.2025 | 81,20 | 82,10 | 81,20 | 82,10 | 2,18% | 60,00 |
| 30.09.2025 | 80,35 | 80,35 | 80,35 | 80,35 | 0,94% | - |
| 29.09.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 0,44% | - |