96,750€
0,52%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 96,45 | 96,45 | 96,45 | 96,45 | 0,21% | - |
| 09.05.2024 | 96,25 | 96,25 | 96,25 | 96,25 | -0,21% | - |
| 08.05.2024 | 96,45 | 96,45 | 96,45 | 96,45 | 0,00% | - |
| 07.05.2024 | 96,45 | 96,45 | 96,45 | 96,45 | 0,05% | - |
| 06.05.2024 | 96,40 | 96,40 | 96,40 | 96,40 | 1,21% | - |
| 03.05.2024 | 95,25 | 95,25 | 95,25 | 95,25 | -0,26% | - |
| 02.05.2024 | 95,50 | 95,50 | 95,50 | 95,50 | -0,26% | - |
| 30.04.2024 | 95,75 | 95,75 | 95,75 | 95,75 | 1,11% | - |
| 29.04.2024 | 94,70 | 94,70 | 94,70 | 94,70 | 0,80% | - |
| 26.04.2024 | 93,95 | 93,95 | 93,95 | 93,95 | 0,70% | - |
| 25.04.2024 | 93,30 | 93,30 | 93,30 | 93,30 | -1,32% | - |
| 24.04.2024 | 94,55 | 94,55 | 94,55 | 94,55 | 0,59% | - |
| 23.04.2024 | 94,00 | 94,00 | 94,00 | 94,00 | -0,42% | - |
| 22.04.2024 | 94,40 | 94,40 | 94,40 | 94,40 | 1,89% | - |
| 19.04.2024 | 92,65 | 92,65 | 92,65 | 92,65 | -0,38% | - |
| 18.04.2024 | 93,00 | 93,00 | 93,00 | 93,00 | 0,49% | - |
| 17.04.2024 | 92,55 | 92,55 | 92,55 | 92,55 | 0,93% | - |
| 16.04.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -1,29% | - |
| 15.04.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -1,01% | - |
| 12.04.2024 | 93,85 | 93,85 | 93,85 | 93,85 | 1,13% | - |
| 11.04.2024 | 92,80 | 92,80 | 92,80 | 92,80 | -1,28% | - |
| 10.04.2024 | 94,00 | 94,00 | 94,00 | 94,00 | 0,86% | - |
| 09.04.2024 | 93,20 | 93,20 | 93,20 | 93,20 | 0,32% | - |
| 08.04.2024 | 92,90 | 92,90 | 92,90 | 92,90 | 2,03% | - |
| 05.04.2024 | 91,05 | 91,05 | 91,05 | 91,05 | -3,19% | - |
| 04.04.2024 | 94,05 | 94,05 | 94,05 | 94,05 | 0,86% | - |
| 03.04.2024 | 93,25 | 93,25 | 93,25 | 93,25 | -1,06% | - |
| 02.04.2024 | 94,25 | 94,25 | 94,25 | 94,25 | 0,11% | - |
| 28.03.2024 | 94,15 | 94,15 | 94,15 | 94,15 | 0,75% | - |
| 27.03.2024 | 93,45 | 93,45 | 93,45 | 93,45 | -0,59% | - |
| 26.03.2024 | 94,00 | 94,00 | 94,00 | 94,00 | -0,05% | - |
| 25.03.2024 | 94,05 | 94,05 | 94,05 | 94,05 | 0,59% | - |
| 22.03.2024 | 93,50 | 93,50 | 93,50 | 93,50 | -1,22% | - |
| 21.03.2024 | 94,65 | 94,65 | 94,65 | 94,65 | 5,40% | - |
| 20.03.2024 | 89,80 | 89,80 | 89,80 | 89,80 | 0,34% | - |
| 19.03.2024 | 89,50 | 89,50 | 89,50 | 89,50 | 0,90% | - |
| 18.03.2024 | 89,10 | 89,10 | 88,70 | 88,70 | -1,61% | 65,00 |
| 15.03.2024 | 90,15 | 90,15 | 90,15 | 90,15 | -2,91% | - |
| 14.03.2024 | 92,85 | 92,85 | 92,85 | 92,85 | -0,05% | - |
| 13.03.2024 | 92,90 | 92,90 | 92,90 | 92,90 | 0,38% | - |
| 12.03.2024 | 92,55 | 92,55 | 92,55 | 92,55 | 0,60% | - |
| 11.03.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 0,05% | - |
| 08.03.2024 | 91,95 | 91,95 | 91,95 | 91,95 | 1,32% | - |
| 07.03.2024 | 90,75 | 90,75 | 90,75 | 90,75 | -0,33% | - |
| 06.03.2024 | 91,05 | 91,05 | 91,05 | 91,05 | -0,16% | - |
| 05.03.2024 | 91,20 | 91,20 | 91,20 | 91,20 | 0,61% | - |
| 04.03.2024 | 90,65 | 90,65 | 90,65 | 90,65 | 0,44% | - |
| 01.03.2024 | 90,70 | 90,70 | 90,25 | 90,25 | 1,69% | 300,00 |
| 29.02.2024 | 88,75 | 88,75 | 88,75 | 88,75 | -1,06% | - |
| 28.02.2024 | 89,70 | 89,70 | 89,70 | 89,70 | 0,00% | - |
| 27.02.2024 | 89,50 | 89,70 | 89,50 | 89,70 | -0,77% | 50,00 |
| 26.02.2024 | 90,40 | 90,40 | 90,40 | 90,40 | -0,50% | - |
| 23.02.2024 | 90,85 | 90,85 | 90,85 | 90,85 | 3,53% | - |
| 22.02.2024 | 87,75 | 87,75 | 87,75 | 87,75 | -0,11% | - |
| 21.02.2024 | 87,85 | 87,85 | 87,85 | 87,85 | 0,51% | - |
| 20.02.2024 | 87,40 | 87,40 | 87,40 | 87,40 | -0,63% | - |
| 19.02.2024 | 87,95 | 87,95 | 87,95 | 87,95 | 0,17% | - |
| 16.02.2024 | 87,80 | 87,80 | 87,80 | 87,80 | 1,21% | - |
| 15.02.2024 | 86,75 | 86,75 | 86,75 | 86,75 | 2,42% | - |
| 14.02.2024 | 84,70 | 84,70 | 84,70 | 84,70 | -0,76% | - |
| 13.02.2024 | 85,35 | 85,35 | 85,35 | 85,35 | 0,59% | - |
| 12.02.2024 | 84,85 | 84,85 | 84,85 | 84,85 | -0,18% | - |
| 09.02.2024 | 85,00 | 85,00 | 85,00 | 85,00 | -0,58% | - |
| 08.02.2024 | 85,50 | 85,50 | 85,50 | 85,50 | 0,18% | - |
| 07.02.2024 | 85,35 | 85,35 | 85,35 | 85,35 | 0,12% | - |
| 06.02.2024 | 85,25 | 85,25 | 85,25 | 85,25 | 1,49% | - |
| 05.02.2024 | 84,40 | 84,40 | 84,00 | 84,00 | -0,24% | 100,00 |
| 02.02.2024 | 84,20 | 84,20 | 84,20 | 84,20 | 0,60% | - |
| 01.02.2024 | 83,70 | 83,70 | 83,70 | 83,70 | -0,65% | - |
| 31.01.2024 | 84,25 | 84,25 | 84,25 | 84,25 | 0,18% | - |
| 30.01.2024 | 84,10 | 84,10 | 84,10 | 84,10 | 0,96% | - |
| 29.01.2024 | 83,30 | 83,30 | 83,30 | 83,30 | 2,21% | - |
| 26.01.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -1,15% | - |
| 25.01.2024 | 82,25 | 82,45 | 82,25 | 82,45 | 1,35% | 30,00 |
| 24.01.2024 | 81,35 | 81,35 | 81,35 | 81,35 | 1,12% | - |
| 23.01.2024 | 80,45 | 80,45 | 80,45 | 80,45 | 1,07% | - |
| 22.01.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 1,02% | - |
| 19.01.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 0,25% | - |
| 18.01.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,38% | - |
| 17.01.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -0,94% | - |
| 16.01.2024 | 80,50 | 80,50 | 79,65 | 79,65 | -2,75% | 50,00 |
| 15.01.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 1,55% | - |
| 12.01.2024 | 80,65 | 80,65 | 80,65 | 80,65 | 0,19% | - |
| 11.01.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 0,37% | - |
| 10.01.2024 | 80,20 | 80,20 | 80,20 | 80,20 | -2,02% | - |
| 09.01.2024 | 81,85 | 81,85 | 81,85 | 81,85 | 1,17% | - |
| 08.01.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 0,31% | - |
| 05.01.2024 | 80,65 | 80,65 | 80,65 | 80,65 | 1,90% | - |
| 04.01.2024 | 79,15 | 79,15 | 79,15 | 79,15 | -0,75% | - |
| 03.01.2024 | 79,75 | 79,75 | 79,75 | 79,75 | -1,30% | - |
| 02.01.2024 | 80,80 | 80,80 | 80,80 | 80,80 | 0,12% | - |
| 29.12.2023 | 80,70 | 80,70 | 80,70 | 80,70 | 0,62% | - |
| 28.12.2023 | 80,20 | 80,20 | 80,20 | 80,20 | 0,06% | - |
| 27.12.2023 | 80,15 | 80,15 | 80,15 | 80,15 | -0,12% | - |
| 22.12.2023 | 80,25 | 80,25 | 80,25 | 80,25 | -0,68% | - |
| 21.12.2023 | 80,80 | 80,80 | 80,80 | 80,80 | 0,06% | - |
| 20.12.2023 | 80,75 | 80,75 | 80,75 | 80,75 | 0,00% | - |
| 19.12.2023 | 80,75 | 80,75 | 80,75 | 80,75 | -1,10% | - |
| 18.12.2023 | 81,65 | 81,65 | 81,65 | 81,65 | -1,57% | - |
| 15.12.2023 | 82,95 | 82,95 | 82,95 | 82,95 | 0,91% | - |