81,475€
5,47%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 80,80 | 83,00 | 79,80 | 81,00 | 4,85% | 108.569,00 |
| 11.12.2025 | 77,60 | 77,75 | 77,05 | 77,25 | -0,32% | 37.263,00 |
| 10.12.2025 | 77,35 | 77,55 | 76,85 | 77,50 | 0,19% | 36.654,00 |
| 09.12.2025 | 78,60 | 78,75 | 77,35 | 77,35 | -1,59% | 38.033,00 |
| 08.12.2025 | 79,40 | 79,40 | 78,60 | 78,60 | -1,13% | 17.136,00 |
| 05.12.2025 | 78,80 | 79,65 | 78,80 | 79,50 | 1,66% | 25.252,00 |
| 04.12.2025 | 78,70 | 79,20 | 78,20 | 78,20 | 0,26% | 34.608,00 |
| 03.12.2025 | 77,20 | 78,05 | 77,20 | 78,00 | 1,04% | 30.163,00 |
| 02.12.2025 | 78,10 | 78,10 | 77,15 | 77,20 | -1,03% | 32.863,00 |
| 01.12.2025 | 79,85 | 79,90 | 77,75 | 78,00 | -2,99% | 34.805,00 |
| 28.11.2025 | 79,90 | 80,75 | 79,60 | 80,40 | 1,07% | 33.182,00 |
| 27.11.2025 | 79,40 | 79,70 | 79,00 | 79,55 | 0,25% | 34.966,00 |
| 26.11.2025 | 79,30 | 79,35 | 78,55 | 79,35 | 0,70% | 59.540,00 |
| 25.11.2025 | 78,50 | 78,90 | 77,65 | 78,80 | 0,77% | 39.026,00 |
| 24.11.2025 | 78,00 | 78,55 | 77,75 | 78,20 | 1,16% | 54.917,00 |
| 21.11.2025 | 76,50 | 77,65 | 76,20 | 77,30 | 0,39% | 57.554,00 |
| 20.11.2025 | 78,00 | 78,00 | 76,95 | 77,00 | -0,06% | 36.696,00 |
| 19.11.2025 | 76,25 | 77,55 | 75,85 | 77,05 | 1,52% | 48.450,00 |
| 18.11.2025 | 75,75 | 75,95 | 74,95 | 75,90 | -2,69% | 57.565,00 |
| 17.11.2025 | 78,00 | 78,35 | 77,45 | 78,00 | -0,19% | 49.247,00 |
| 14.11.2025 | 77,85 | 78,35 | 77,10 | 78,15 | -0,45% | 36.621,00 |
| 13.11.2025 | 79,65 | 80,10 | 78,40 | 78,50 | -1,32% | 43.117,00 |
| 12.11.2025 | 79,70 | 80,00 | 79,00 | 79,55 | 0,19% | 36.053,00 |
| 11.11.2025 | 78,55 | 79,80 | 78,55 | 79,40 | 1,08% | 38.040,00 |
| 10.11.2025 | 78,10 | 79,00 | 78,10 | 78,55 | 1,81% | 37.904,00 |
| 07.11.2025 | 78,00 | 78,30 | 76,15 | 77,15 | -0,71% | 61.955,00 |
| 06.11.2025 | 80,10 | 80,15 | 77,70 | 77,70 | -3,00% | 45.732,00 |
| 05.11.2025 | 79,95 | 80,85 | 79,70 | 80,10 | -0,68% | 35.848,00 |
| 04.11.2025 | 81,25 | 81,25 | 79,70 | 80,65 | -1,35% | 48.215,00 |
| 03.11.2025 | 81,40 | 82,15 | 81,40 | 81,75 | 0,43% | 26.431,00 |
| 31.10.2025 | 81,40 | 82,00 | 81,35 | 81,40 | 0,12% | 22.030,00 |
| 30.10.2025 | 81,85 | 82,15 | 81,20 | 81,30 | -0,67% | 30.158,00 |
| 29.10.2025 | 82,50 | 82,50 | 81,40 | 81,85 | -0,73% | 30.730,00 |
| 28.10.2025 | 82,70 | 82,80 | 82,30 | 82,45 | -0,30% | 29.193,00 |
| 27.10.2025 | 82,40 | 83,35 | 82,40 | 82,70 | 0,85% | 39.443,00 |
| 24.10.2025 | 80,75 | 82,00 | 80,15 | 82,00 | 1,80% | 47.202,00 |
| 23.10.2025 | 79,85 | 80,55 | 79,40 | 80,55 | 0,75% | 29.939,00 |
| 22.10.2025 | 79,05 | 79,95 | 78,20 | 79,95 | -0,06% | 40.385,00 |
| 21.10.2025 | 79,55 | 80,20 | 78,80 | 80,00 | 0,76% | 30.961,00 |
| 20.10.2025 | 78,85 | 79,40 | 78,05 | 79,40 | 1,02% | 34.259,00 |
| 17.10.2025 | 78,90 | 79,90 | 77,65 | 78,60 | -2,54% | 55.063,00 |
| 16.10.2025 | 80,40 | 81,10 | 80,00 | 80,65 | 0,37% | 37.808,00 |
| 15.10.2025 | 81,00 | 81,30 | 80,25 | 80,35 | 0,56% | 35.130,00 |
| 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% | 31.817,00 |
| 10.10.2025 | 82,50 | 83,30 | 81,65 | 81,85 | -0,73% | 46.139,00 |
| 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% | 34.051,00 |
| 29.09.2025 | 79,45 | 80,60 | 79,40 | 80,60 | 1,58% | 38.978,00 |
| 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% | 43.918,00 |
| 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% | 35.271,00 |
| 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 |