96,475€
-0,69%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 96,20 | 97,08 | 95,33 | 96,05 | -1,13% | - |
| 27.02.2025 | 96,30 | 98,55 | 95,35 | 97,15 | 1,09% | 54.023,00 |
| 26.02.2025 | 96,95 | 97,65 | 95,85 | 96,10 | -0,36% | 56.853,00 |
| 25.02.2025 | 99,25 | 99,25 | 95,80 | 96,45 | -1,13% | 92.842,00 |
| 24.02.2025 | 97,20 | 97,85 | 97,00 | 97,55 | 0,41% | 34.913,00 |
| 21.02.2025 | 96,55 | 97,90 | 96,55 | 97,15 | 0,62% | 31.764,00 |
| 20.02.2025 | 96,60 | 97,55 | 96,30 | 96,55 | 0,31% | 28.997,00 |
| 19.02.2025 | 97,95 | 98,45 | 96,15 | 96,25 | -1,74% | 34.241,00 |
| 18.02.2025 | 97,80 | 98,50 | 97,05 | 97,95 | 0,31% | 29.099,00 |
| 17.02.2025 | 97,05 | 98,05 | 97,05 | 97,65 | 0,41% | 18.820,00 |
| 14.02.2025 | 96,10 | 97,25 | 96,10 | 97,25 | 1,20% | 41.482,00 |
| 13.02.2025 | 96,30 | 97,40 | 95,75 | 96,10 | 0,68% | 25.892,00 |
| 12.02.2025 | 95,65 | 96,15 | 95,20 | 95,45 | -0,16% | 20.861,00 |
| 11.02.2025 | 94,55 | 95,95 | 94,45 | 95,60 | 1,27% | 25.524,00 |
| 10.02.2025 | 93,70 | 94,40 | 93,65 | 94,40 | 0,59% | 48.375,00 |
| 07.02.2025 | 95,35 | 95,75 | 93,85 | 93,85 | -1,42% | 22.352,00 |
| 06.02.2025 | 94,70 | 95,40 | 94,40 | 95,20 | 0,85% | 29.716,00 |
| 05.02.2025 | 94,50 | 94,65 | 93,95 | 94,40 | -0,32% | 21.054,00 |
| 04.02.2025 | 93,40 | 94,85 | 92,85 | 94,70 | 1,39% | 70.748,00 |
| 03.02.2025 | 93,35 | 93,60 | 92,65 | 93,40 | -2,05% | 40.753,00 |
| 31.01.2025 | 95,00 | 95,60 | 94,45 | 95,35 | -0,05% | 32.280,00 |
| 30.01.2025 | 94,50 | 95,85 | 94,50 | 95,40 | 1,01% | 33.005,00 |
| 29.01.2025 | 95,10 | 95,15 | 94,40 | 94,45 | -0,42% | 23.640,00 |
| 28.01.2025 | 92,95 | 95,35 | 92,65 | 94,85 | 2,04% | 44.127,00 |
| 27.01.2025 | 96,00 | 96,55 | 92,35 | 92,95 | -5,44% | 79.727,00 |
| 24.01.2025 | 99,30 | 99,35 | 98,10 | 98,30 | -0,66% | 32.135,00 |
| 23.01.2025 | 98,55 | 98,95 | 97,95 | 98,95 | 0,35% | 36.750,00 |
| 22.01.2025 | 98,70 | 99,65 | 98,25 | 98,60 | 0,05% | 35.716,00 |
| 21.01.2025 | 97,70 | 98,60 | 97,30 | 98,55 | 0,82% | 42.715,00 |
| 20.01.2025 | 98,30 | 98,40 | 97,25 | 97,75 | -0,36% | 39.702,00 |
| 17.01.2025 | 96,80 | 98,10 | 96,45 | 98,10 | 1,50% | 41.771,00 |
| 16.01.2025 | 96,75 | 96,75 | 94,65 | 96,65 | 0,42% | 48.374,00 |
| 15.01.2025 | 98,00 | 98,55 | 95,15 | 96,25 | 1,69% | 93.081,00 |
| 14.01.2025 | 94,55 | 95,30 | 94,10 | 94,65 | 0,69% | 37.118,00 |
| 13.01.2025 | 94,30 | 94,40 | 92,90 | 94,00 | -0,84% | 71.529,00 |
| 10.01.2025 | 94,25 | 95,60 | 94,15 | 94,80 | 0,58% | 50.770,00 |
| 09.01.2025 | 93,25 | 94,60 | 92,90 | 94,25 | 0,96% | 28.695,00 |
| 08.01.2025 | 93,80 | 94,20 | 92,60 | 93,35 | -0,43% | 24.709,00 |
| 07.01.2025 | 94,25 | 94,25 | 93,05 | 93,75 | -0,48% | 34.788,00 |
| 06.01.2025 | 93,10 | 94,50 | 92,95 | 94,20 | 1,51% | 30.752,00 |
| 03.01.2025 | 93,35 | 93,70 | 92,55 | 92,80 | -0,80% | 28.798,00 |
| 02.01.2025 | 93,70 | 93,90 | 92,75 | 93,55 | 0,65% | 18.363,00 |
| 31.12.2024 | 92,90 | 93,50 | 92,90 | 92,95 | 0,27% | 11.842,00 |
| 30.12.2024 | 92,95 | 93,35 | 92,65 | 92,70 | -0,43% | 19.685,00 |
| 27.12.2024 | 93,40 | 93,75 | 92,60 | 93,10 | -0,75% | 36.280,00 |
| 24.12.2024 | 91,35 | 93,80 | 91,35 | 93,80 | 2,91% | 31.163,00 |
| 23.12.2024 | 90,10 | 91,40 | 89,55 | 91,15 | 1,11% | 25.465,00 |
| 20.12.2024 | 90,05 | 90,15 | 89,20 | 90,15 | -0,66% | 154.426,00 |
| 19.12.2024 | 90,75 | 91,70 | 90,45 | 90,75 | -1,94% | 41.347,00 |
| 18.12.2024 | 92,30 | 92,75 | 91,85 | 92,55 | 0,16% | 29.640,00 |
| 17.12.2024 | 93,90 | 94,20 | 92,35 | 92,40 | -1,91% | 40.463,00 |
| 16.12.2024 | 95,00 | 95,05 | 94,00 | 94,20 | -1,00% | 25.427,00 |
| 13.12.2024 | 95,60 | 96,35 | 95,15 | 95,15 | -0,73% | 24.921,00 |
| 12.12.2024 | 96,00 | 96,95 | 95,85 | 95,85 | -0,10% | 28.880,00 |
| 11.12.2024 | 94,45 | 95,95 | 93,90 | 95,95 | 1,32% | 40.833,00 |
| 10.12.2024 | 94,85 | 95,15 | 94,55 | 94,70 | -0,32% | 26.340,00 |
| 09.12.2024 | 94,70 | 95,45 | 94,70 | 95,00 | 0,48% | 31.964,00 |
| 06.12.2024 | 94,50 | 95,05 | 94,40 | 94,55 | 0,05% | 17.844,00 |
| 05.12.2024 | 93,95 | 95,15 | 93,95 | 94,50 | 0,48% | 50.191,00 |
| 04.12.2024 | 93,20 | 94,10 | 92,90 | 94,05 | 0,70% | 31.402,00 |
| 03.12.2024 | 93,50 | 94,25 | 93,30 | 93,40 | -0,27% | 38.916,00 |
| 02.12.2024 | 91,80 | 93,90 | 91,80 | 93,65 | -0,32% | 50.378,00 |
| 29.11.2024 | 93,40 | 94,05 | 93,35 | 93,95 | 0,16% | 21.699,00 |
| 28.11.2024 | 93,55 | 94,20 | 93,45 | 93,80 | 0,32% | 19.009,00 |
| 27.11.2024 | 92,70 | 94,10 | 91,35 | 93,50 | -0,43% | 50.513,00 |
| 26.11.2024 | 93,85 | 94,60 | 93,80 | 93,90 | -0,37% | 35.652,00 |
| 25.11.2024 | 94,00 | 94,55 | 93,40 | 94,25 | 0,69% | 65.758,00 |
| 22.11.2024 | 93,00 | 93,70 | 92,25 | 93,60 | 0,83% | 29.970,00 |
| 21.11.2024 | 93,00 | 93,00 | 91,85 | 92,83 | -0,13% | - |
| 20.11.2024 | 93,75 | 94,00 | 92,55 | 92,95 | -0,54% | 24.233,00 |
| 19.11.2024 | 94,10 | 94,80 | 92,15 | 93,45 | -0,69% | 44.036,00 |
| 18.11.2024 | 92,45 | 94,20 | 91,65 | 94,10 | 1,73% | 56.739,00 |
| 15.11.2024 | 92,25 | 93,50 | 91,75 | 92,50 | -0,27% | 37.146,00 |
| 14.11.2024 | 91,25 | 92,75 | 91,25 | 92,75 | 1,70% | 26.745,00 |
| 13.11.2024 | 91,30 | 93,35 | 90,15 | 91,20 | -0,27% | 47.048,00 |
| 12.11.2024 | 92,70 | 92,70 | 91,05 | 91,45 | -1,88% | 69.972,00 |
| 11.11.2024 | 92,90 | 93,40 | 92,75 | 93,20 | 0,70% | 40.789,00 |
| 08.11.2024 | 91,80 | 92,60 | 91,35 | 92,55 | 1,20% | 30.674,00 |
| 07.11.2024 | 90,40 | 91,60 | 90,25 | 91,45 | 1,44% | 31.296,00 |
| 06.11.2024 | 93,75 | 93,90 | 89,60 | 90,15 | -2,28% | 57.882,00 |
| 05.11.2024 | 91,85 | 92,70 | 91,15 | 92,25 | 0,54% | 22.322,00 |
| 04.11.2024 | 91,85 | 92,15 | 91,50 | 91,75 | -0,27% | 23.587,00 |
| 01.11.2024 | 91,05 | 92,15 | 90,75 | 92,00 | 0,88% | 24.627,00 |
| 31.10.2024 | 91,85 | 91,90 | 90,45 | 91,20 | -1,19% | 44.752,00 |
| 30.10.2024 | 92,15 | 92,80 | 91,85 | 92,30 | 0,11% | 45.649,00 |
| 29.10.2024 | 93,35 | 93,45 | 92,10 | 92,20 | -0,59% | 23.603,00 |
| 28.10.2024 | 91,75 | 93,15 | 91,75 | 92,75 | 1,64% | 31.884,00 |
| 25.10.2024 | 91,50 | 91,75 | 90,75 | 91,25 | -0,27% | 49.130,00 |
| 24.10.2024 | 92,50 | 92,90 | 91,40 | 91,50 | -0,76% | 28.577,00 |
| 23.10.2024 | 93,10 | 94,00 | 91,90 | 92,20 | -1,28% | 22.730,00 |
| 22.10.2024 | 92,90 | 94,50 | 92,80 | 93,40 | 0,48% | 39.327,00 |
| 21.10.2024 | 94,15 | 94,45 | 92,70 | 92,95 | -1,33% | 23.637,00 |
| 18.10.2024 | 94,10 | 94,40 | 93,85 | 94,20 | 0,11% | 20.500,00 |
| 17.10.2024 | 93,40 | 94,50 | 93,30 | 94,10 | 0,75% | 29.971,00 |
| 16.10.2024 | 93,00 | 93,60 | 92,65 | 93,40 | 0,32% | 17.176,00 |
| 15.10.2024 | 93,10 | 93,45 | 92,80 | 93,10 | 0,32% | - |
| 14.10.2024 | 91,80 | 92,80 | 91,80 | 92,80 | 0,92% | 18.091,00 |
| 11.10.2024 | 90,90 | 91,95 | 90,75 | 91,95 | 1,10% | 12.443,00 |
| 10.10.2024 | 91,50 | 91,65 | 90,60 | 90,95 | -0,93% | 46.853,00 |
| 09.10.2024 | 90,85 | 91,80 | 90,85 | 91,80 | 1,16% | 16.948,00 |