93,725€
0,97%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 90,20 | 91,20 | 89,80 | 90,75 | 0,00% | 30.940,00 |
| 07.10.2024 | 91,55 | 91,55 | 90,45 | 90,75 | 0,22% | 18.754,00 |
| 04.10.2024 | 89,60 | 90,75 | 89,60 | 90,55 | 1,34% | 42.649,00 |
| 03.10.2024 | 90,55 | 90,55 | 89,35 | 89,35 | -1,54% | 29.259,00 |
| 02.10.2024 | 91,45 | 91,75 | 90,35 | 90,75 | -1,04% | 21.979,00 |
| 01.10.2024 | 91,90 | 92,60 | 91,35 | 91,70 | -0,11% | 30.656,00 |
| 30.09.2024 | 92,45 | 92,45 | 90,50 | 91,80 | -1,40% | 36.728,00 |
| 27.09.2024 | 93,05 | 93,80 | 92,90 | 93,10 | 0,05% | 42.583,00 |
| 26.09.2024 | 93,50 | 94,25 | 93,05 | 93,05 | 0,98% | 50.996,00 |
| 25.09.2024 | 91,10 | 92,15 | 91,10 | 92,15 | 0,66% | 17.316,00 |
| 24.09.2024 | 90,90 | 91,70 | 90,90 | 91,55 | 0,77% | 19.387,00 |
| 23.09.2024 | 90,60 | 90,90 | 90,10 | 90,85 | 0,17% | 25.661,00 |
| 20.09.2024 | 92,05 | 92,15 | 90,70 | 90,70 | -1,68% | 91.792,00 |
| 19.09.2024 | 90,70 | 92,25 | 90,60 | 92,25 | 2,56% | 29.946,00 |
| 18.09.2024 | 90,80 | 90,80 | 89,60 | 89,95 | -1,15% | 32.929,00 |
| 17.09.2024 | 91,10 | 91,20 | 90,80 | 91,00 | 0,05% | 24.406,00 |
| 16.09.2024 | 91,40 | 91,55 | 90,95 | 90,95 | -0,82% | 28.179,00 |
| 13.09.2024 | 90,90 | 92,15 | 90,90 | 91,70 | 0,82% | 18.308,00 |
| 12.09.2024 | 90,90 | 91,40 | 90,65 | 90,95 | 1,06% | 26.830,00 |
| 11.09.2024 | 90,05 | 90,40 | 89,45 | 90,00 | 0,11% | 24.885,00 |
| 10.09.2024 | 90,10 | 90,90 | 89,90 | 89,90 | -0,39% | 20.738,00 |
| 09.09.2024 | 90,60 | 91,15 | 89,95 | 90,25 | -0,06% | 31.015,00 |
| 06.09.2024 | 90,90 | 91,75 | 90,20 | 90,30 | -0,71% | 23.647,00 |
| 05.09.2024 | 89,85 | 91,35 | 89,85 | 90,95 | 1,00% | 31.720,00 |
| 04.09.2024 | 89,05 | 90,05 | 88,65 | 90,05 | -0,28% | 21.543,00 |
| 03.09.2024 | 90,90 | 91,10 | 89,90 | 90,30 | -0,66% | 19.372,00 |
| 02.09.2024 | 91,80 | 91,80 | 90,60 | 90,90 | -0,93% | 23.647,00 |
| 30.08.2024 | 91,05 | 91,75 | 91,00 | 91,75 | 0,66% | 70.868,00 |
| 29.08.2024 | 90,50 | 91,50 | 90,35 | 91,15 | 0,72% | 24.897,00 |
| 28.08.2024 | 89,60 | 90,65 | 89,60 | 90,50 | 0,95% | 26.288,00 |
| 27.08.2024 | 89,80 | 90,25 | 89,15 | 89,65 | -0,33% | 24.079,00 |
| 26.08.2024 | 89,45 | 90,00 | 89,25 | 89,95 | 0,62% | 16.507,00 |
| 23.08.2024 | 89,45 | 89,80 | 89,10 | 89,40 | -0,11% | 21.417,00 |
| 22.08.2024 | 88,35 | 89,50 | 88,05 | 89,50 | 1,42% | 26.974,00 |
| 21.08.2024 | 87,85 | 88,75 | 87,85 | 88,25 | 0,51% | 25.042,00 |
| 20.08.2024 | 88,00 | 88,20 | 87,65 | 87,80 | 0,06% | 38.208,00 |
| 19.08.2024 | 86,60 | 87,75 | 86,55 | 87,75 | 1,45% | 23.101,00 |
| 16.08.2024 | 86,85 | 86,85 | 85,95 | 86,50 | 0,35% | 10.527,00 |
| 15.08.2024 | 85,75 | 87,10 | 85,55 | 86,20 | 0,41% | 16.196,00 |
| 14.08.2024 | 85,30 | 85,90 | 85,30 | 85,85 | 0,64% | 20.649,00 |
| 13.08.2024 | 85,20 | 85,70 | 84,45 | 85,30 | 0,18% | 17.432,00 |
| 12.08.2024 | 86,00 | 86,25 | 85,15 | 85,15 | -0,70% | 12.400,00 |
| 09.08.2024 | 85,35 | 86,45 | 85,20 | 85,75 | 0,70% | 18.422,00 |
| 08.08.2024 | 86,15 | 86,25 | 85,15 | 85,15 | -1,62% | 43.725,00 |
| 07.08.2024 | 84,75 | 86,70 | 84,75 | 86,55 | 2,85% | 33.111,00 |
| 06.08.2024 | 84,40 | 85,00 | 83,45 | 84,15 | 0,30% | 32.962,00 |
| 05.08.2024 | 83,25 | 83,90 | 81,10 | 83,90 | -2,39% | 62.434,00 |
| 02.08.2024 | 87,95 | 87,95 | 85,95 | 85,95 | -2,94% | 38.751,00 |
| 01.08.2024 | 89,90 | 90,70 | 87,80 | 88,55 | -0,11% | 63.296,00 |
| 31.07.2024 | 89,00 | 89,60 | 88,55 | 88,65 | -0,28% | 48.898,00 |
| 30.07.2024 | 88,40 | 89,05 | 88,20 | 88,90 | 0,57% | 19.138,00 |
| 29.07.2024 | 89,20 | 89,35 | 88,15 | 88,40 | -0,90% | 34.030,00 |
| 26.07.2024 | 86,60 | 89,95 | 86,60 | 89,20 | 5,13% | 64.408,00 |
| 25.07.2024 | 84,30 | 84,85 | 82,65 | 84,85 | -0,24% | 49.863,00 |
| 24.07.2024 | 84,40 | 85,80 | 84,40 | 85,05 | -0,23% | 39.187,00 |
| 23.07.2024 | 85,60 | 85,65 | 84,70 | 85,25 | -0,35% | 25.339,00 |
| 22.07.2024 | 84,85 | 86,40 | 84,80 | 85,55 | 1,00% | 22.920,00 |
| 19.07.2024 | 85,30 | 85,30 | 84,20 | 84,70 | -1,11% | 23.403,00 |
| 18.07.2024 | 84,70 | 86,30 | 84,55 | 85,65 | 1,54% | 39.167,00 |
| 17.07.2024 | 84,00 | 84,40 | 83,15 | 84,35 | 0,06% | 31.388,00 |
| 16.07.2024 | 84,10 | 84,40 | 83,45 | 84,30 | -0,47% | 29.346,00 |
| 15.07.2024 | 84,50 | 85,00 | 84,10 | 84,70 | -0,06% | 27.695,00 |
| 12.07.2024 | 84,70 | 85,05 | 84,45 | 84,75 | 0,00% | 29.177,00 |
| 11.07.2024 | 83,05 | 85,15 | 83,05 | 84,75 | 2,17% | 32.596,00 |
| 10.07.2024 | 82,75 | 83,55 | 82,75 | 82,95 | 0,30% | 23.505,00 |
| 09.07.2024 | 83,30 | 83,75 | 82,30 | 82,70 | -2,07% | 49.952,00 |
| 08.07.2024 | 84,00 | 85,20 | 83,65 | 84,45 | 0,12% | 30.895,00 |