80,400€
0,63%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 81,00 | 81,33 | 80,43 | 80,45 | 0,69% | - |
| 14.10.2025 | 80,65 | 80,80 | 78,85 | 79,90 | -1,72% | 54.502,00 |
| 13.10.2025 | 82,10 | 82,65 | 80,70 | 81,30 | -0,67% | 31.718,00 |
| 10.10.2025 | 82,50 | 83,30 | 81,65 | 81,85 | -0,73% | 45.735,00 |
| 09.10.2025 | 82,25 | 83,25 | 82,25 | 82,45 | 0,06% | 28.753,00 |
| 08.10.2025 | 82,30 | 82,95 | 82,15 | 82,40 | 0,06% | 37.537,00 |
| 07.10.2025 | 82,20 | 82,80 | 82,05 | 82,35 | 0,12% | 31.326,00 |
| 06.10.2025 | 82,90 | 82,90 | 81,05 | 82,25 | -1,08% | 62.171,00 |
| 03.10.2025 | 82,55 | 83,25 | 82,25 | 83,15 | 1,22% | 33.891,00 |
| 02.10.2025 | 81,40 | 82,40 | 81,40 | 82,15 | 1,05% | 28.045,00 |
| 01.10.2025 | 81,30 | 82,15 | 81,05 | 81,30 | -0,25% | 29.007,00 |
| 30.09.2025 | 80,70 | 81,70 | 80,35 | 81,50 | 1,12% | 33.840,00 |
| 29.09.2025 | 79,45 | 80,60 | 79,40 | 80,60 | 1,58% | 38.410,00 |
| 26.09.2025 | 79,20 | 79,40 | 78,60 | 79,35 | 0,44% | 31.521,00 |
| 25.09.2025 | 79,10 | 79,40 | 78,60 | 79,00 | -0,57% | 43.855,00 |
| 24.09.2025 | 80,40 | 80,55 | 79,45 | 79,45 | -1,18% | 54.308,00 |
| 23.09.2025 | 80,30 | 81,20 | 80,20 | 80,40 | 0,19% | 35.112,00 |
| 22.09.2025 | 79,90 | 80,60 | 79,60 | 80,25 | 0,38% | 37.244,00 |
| 19.09.2025 | 80,40 | 81,15 | 79,95 | 79,95 | -0,56% | 384.772,00 |
| 18.09.2025 | 79,85 | 80,65 | 79,85 | 80,40 | 0,75% | 31.764,00 |
| 17.09.2025 | 79,75 | 80,10 | 79,05 | 79,80 | 0,38% | 56.346,00 |
| 16.09.2025 | 81,85 | 81,85 | 79,00 | 79,50 | -2,63% | 92.384,00 |
| 15.09.2025 | 82,10 | 82,90 | 81,65 | 81,65 | -0,18% | 26.052,00 |
| 12.09.2025 | 82,20 | 82,25 | 81,45 | 81,80 | -0,24% | 31.764,00 |
| 11.09.2025 | 81,65 | 82,50 | 81,60 | 82,00 | 0,61% | 38.379,00 |
| 10.09.2025 | 81,80 | 82,50 | 81,20 | 81,50 | -0,18% | 29.723,00 |
| 09.09.2025 | 81,35 | 82,00 | 80,90 | 81,65 | 0,31% | 51.156,00 |
| 08.09.2025 | 80,90 | 81,40 | 80,45 | 81,40 | 0,99% | 30.933,00 |
| 05.09.2025 | 80,80 | 81,30 | 80,55 | 80,60 | 0,25% | 35.787,00 |
| 04.09.2025 | 80,65 | 81,45 | 80,40 | 80,40 | -0,50% | 24.299,00 |
| 03.09.2025 | 81,05 | 81,55 | 80,30 | 80,80 | 0,12% | 28.779,00 |
| 02.09.2025 | 82,15 | 82,40 | 80,65 | 80,70 | -1,77% | 39.512,00 |
| 01.09.2025 | 82,35 | 82,50 | 81,75 | 82,15 | -0,24% | 20.344,00 |
| 29.08.2025 | 82,80 | 82,90 | 82,15 | 82,35 | -0,60% | 33.826,00 |
| 28.08.2025 | 83,00 | 84,10 | 82,65 | 82,85 | -0,30% | 77.912,00 |
| 27.08.2025 | 83,35 | 83,70 | 83,05 | 83,10 | -0,24% | 20.974,00 |
| 26.08.2025 | 83,30 | 84,05 | 82,65 | 83,30 | -1,65% | 46.076,00 |
| 25.08.2025 | 85,80 | 85,95 | 84,70 | 84,70 | -1,40% | 40.670,00 |
| 22.08.2025 | 84,30 | 86,20 | 84,30 | 85,90 | 1,54% | 33.776,00 |
| 21.08.2025 | 84,50 | 84,75 | 83,75 | 84,60 | 0,00% | 31.809,00 |
| 20.08.2025 | 84,45 | 85,10 | 84,30 | 84,60 | -0,18% | 38.229,00 |
| 19.08.2025 | 83,25 | 85,25 | 83,25 | 84,75 | 1,68% | 28.317,00 |
| 18.08.2025 | 83,45 | 84,10 | 83,25 | 83,35 | -0,42% | 28.437,00 |
| 15.08.2025 | 83,50 | 84,15 | 83,40 | 83,70 | 0,66% | 24.055,00 |
| 14.08.2025 | 82,30 | 83,35 | 82,30 | 83,15 | 1,22% | 21.022,00 |
| 13.08.2025 | 82,55 | 82,65 | 82,05 | 82,15 | -0,30% | 16.291,00 |
| 12.08.2025 | 83,00 | 83,30 | 82,40 | 82,40 | -0,30% | 23.557,00 |
| 11.08.2025 | 83,45 | 83,60 | 82,65 | 82,65 | -0,54% | 20.652,00 |
| 08.08.2025 | 83,85 | 83,85 | 82,55 | 83,10 | -0,66% | 22.010,00 |
| 07.08.2025 | 82,60 | 83,90 | 82,60 | 83,65 | 1,52% | 27.747,00 |
| 06.08.2025 | 82,25 | 83,25 | 82,25 | 82,40 | 0,43% | 39.922,00 |
| 05.08.2025 | 81,70 | 82,50 | 81,50 | 82,05 | 0,67% | 36.751,00 |
| 04.08.2025 | 80,05 | 81,90 | 80,05 | 81,50 | 1,81% | 44.804,00 |
| 01.08.2025 | 82,25 | 83,05 | 79,85 | 80,05 | -2,79% | 110.916,00 |
| 31.07.2025 | 86,75 | 87,90 | 81,40 | 82,35 | -10,83% | 239.005,00 |
| 30.07.2025 | 92,90 | 93,55 | 91,85 | 92,35 | -0,81% | 46.536,00 |
| 29.07.2025 | 92,95 | 93,40 | 92,60 | 93,10 | 0,49% | 51.201,00 |
| 28.07.2025 | 94,55 | 94,70 | 92,05 | 92,65 | -0,75% | 59.079,00 |
| 25.07.2025 | 93,40 | 94,45 | 92,75 | 93,35 | -0,05% | 36.228,00 |
| 24.07.2025 | 94,50 | 94,50 | 92,50 | 93,40 | -0,32% | 47.127,00 |
| 23.07.2025 | 93,15 | 94,10 | 93,15 | 93,70 | 1,46% | 53.118,00 |
| 22.07.2025 | 92,25 | 92,55 | 91,60 | 92,35 | -0,27% | 24.739,00 |
| 21.07.2025 | 92,95 | 93,55 | 92,40 | 92,60 | -0,11% | 25.768,00 |
| 18.07.2025 | 92,45 | 93,15 | 92,35 | 92,70 | 0,76% | 44.109,00 |
| 17.07.2025 | 92,25 | 92,45 | 91,65 | 92,00 | 0,38% | 35.111,00 |
| 16.07.2025 | 91,05 | 91,85 | 91,05 | 91,65 | 0,49% | 28.215,00 |
| 15.07.2025 | 90,85 | 91,85 | 90,70 | 91,20 | 0,33% | 34.320,00 |
| 14.07.2025 | 90,25 | 90,90 | 90,20 | 90,90 | -0,11% | 23.344,00 |
| 11.07.2025 | 91,00 | 91,15 | 90,55 | 91,00 | 0,00% | 23.801,00 |
| 10.07.2025 | 90,50 | 91,55 | 90,50 | 91,00 | 0,61% | 40.361,00 |
| 09.07.2025 | 90,70 | 91,10 | 90,20 | 90,45 | 0,06% | 29.011,00 |
| 08.07.2025 | 90,50 | 90,80 | 90,10 | 90,40 | -0,22% | 20.413,00 |
| 07.07.2025 | 90,50 | 90,85 | 90,45 | 90,60 | 0,11% | 25.004,00 |
| 04.07.2025 | 90,75 | 90,80 | 90,00 | 90,50 | -0,77% | 23.895,00 |
| 03.07.2025 | 90,55 | 91,25 | 90,55 | 91,20 | 0,94% | 34.074,00 |
| 02.07.2025 | 90,65 | 90,95 | 89,95 | 90,35 | 0,17% | 59.647,00 |
| 01.07.2025 | 89,55 | 90,20 | 89,00 | 90,20 | 0,67% | 34.513,00 |
| 30.06.2025 | 90,50 | 90,75 | 89,50 | 89,60 | -0,55% | 31.439,00 |
| 27.06.2025 | 88,90 | 90,10 | 88,55 | 90,10 | 1,92% | 27.840,00 |
| 26.06.2025 | 88,30 | 88,65 | 87,85 | 88,40 | 0,34% | 42.942,00 |
| 25.06.2025 | 88,55 | 89,00 | 87,95 | 88,10 | -0,11% | 24.979,00 |
| 24.06.2025 | 88,75 | 89,35 | 87,80 | 88,20 | 0,74% | 46.529,00 |
| 23.06.2025 | 86,55 | 87,55 | 86,45 | 87,55 | 0,81% | 54.187,00 |
| 20.06.2025 | 86,10 | 88,15 | 86,05 | 86,85 | 1,28% | 289.897,00 |
| 19.06.2025 | 85,20 | 86,20 | 84,50 | 85,75 | 0,12% | 40.387,00 |
| 18.06.2025 | 85,30 | 86,00 | 84,90 | 85,65 | 0,47% | 50.311,00 |
| 17.06.2025 | 84,90 | 85,25 | 83,75 | 85,25 | -0,23% | 57.196,00 |
| 16.06.2025 | 83,80 | 86,00 | 83,80 | 85,45 | 1,67% | 36.066,00 |
| 13.06.2025 | 83,70 | 84,35 | 83,55 | 84,05 | -0,94% | 28.672,00 |
| 12.06.2025 | 85,35 | 85,50 | 84,45 | 84,85 | -1,05% | 30.167,00 |
| 11.06.2025 | 86,50 | 87,05 | 85,45 | 85,75 | -0,81% | 33.222,00 |
| 10.06.2025 | 85,20 | 86,45 | 85,20 | 86,45 | 0,88% | 31.531,00 |
| 09.06.2025 | 86,00 | 86,30 | 85,70 | 85,70 | -0,29% | 26.388,00 |
| 06.06.2025 | 85,90 | 85,95 | 85,00 | 85,95 | 0,06% | 22.311,00 |
| 05.06.2025 | 86,85 | 87,05 | 85,60 | 85,90 | -1,04% | 27.755,00 |
| 04.06.2025 | 86,00 | 86,85 | 85,55 | 86,80 | 0,99% | 29.400,00 |
| 03.06.2025 | 85,50 | 85,95 | 84,80 | 85,95 | 0,59% | 24.571,00 |
| 02.06.2025 | 84,80 | 85,60 | 84,55 | 85,45 | -0,23% | 35.093,00 |
| 30.05.2025 | 85,55 | 86,40 | 85,50 | 85,65 | 0,12% | 43.725,00 |
| 29.05.2025 | 86,25 | 86,30 | 85,45 | 85,55 | -0,12% | 17.808,00 |