78,975€
-0,22%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 77,60 | 79,25 | 77,60 | 78,93 | -0,28% | - |
| 01.04.2026 | 78,65 | 79,50 | 78,45 | 79,15 | 2,86% | 64.626,00 |
| 31.03.2026 | 76,20 | 77,25 | 76,20 | 76,95 | 0,92% | 77.394,00 |
| 30.03.2026 | 75,20 | 76,35 | 75,15 | 76,25 | 1,33% | 75.247,00 |
| 27.03.2026 | 76,00 | 76,25 | 75,25 | 75,25 | -0,59% | 56.410,00 |
| 26.03.2026 | 76,00 | 76,95 | 75,65 | 75,70 | -1,11% | 63.247,00 |
| 25.03.2026 | 75,55 | 77,35 | 75,55 | 76,55 | 2,68% | 83.472,00 |
| 24.03.2026 | 75,00 | 75,40 | 73,85 | 74,55 | -0,13% | 179.869,00 |
| 23.03.2026 | 72,95 | 76,25 | 72,35 | 74,65 | 0,20% | 159.746,00 |
| 20.03.2026 | 75,60 | 75,90 | 74,50 | 74,50 | -0,86% | 565.823,00 |
| 19.03.2026 | 76,00 | 76,30 | 75,00 | 75,15 | -2,08% | 189.633,00 |
| 18.03.2026 | 76,50 | 77,45 | 76,25 | 76,75 | 1,79% | 186.232,00 |
| 17.03.2026 | 74,50 | 76,70 | 74,00 | 75,40 | 1,21% | 128.560,00 |
| 16.03.2026 | 78,10 | 78,10 | 74,15 | 74,50 | -4,61% | 115.523,00 |
| 13.03.2026 | 78,05 | 79,05 | 77,10 | 78,10 | -1,01% | 73.893,00 |
| 12.03.2026 | 80,15 | 80,65 | 78,10 | 78,90 | -1,99% | 75.872,00 |
| 11.03.2026 | 81,15 | 81,55 | 80,10 | 80,50 | -1,83% | 64.785,00 |
| 10.03.2026 | 82,50 | 83,55 | 82,00 | 82,00 | 1,11% | 75.920,00 |
| 09.03.2026 | 82,00 | 82,03 | 79,90 | 81,10 | -2,99% | 73.348,00 |
| 06.03.2026 | 84,40 | 85,00 | 82,90 | 83,60 | -0,77% | 73.821,00 |
| 05.03.2026 | 84,80 | 85,90 | 84,10 | 84,25 | -0,65% | 63.530,00 |
| 04.03.2026 | 84,50 | 85,45 | 84,15 | 84,80 | 0,65% | 54.855,00 |
| 03.03.2026 | 85,00 | 86,45 | 83,60 | 84,25 | -3,49% | 117.717,00 |
| 02.03.2026 | 86,80 | 88,05 | 86,10 | 87,30 | -1,74% | 100.993,00 |
| 27.02.2026 | 89,10 | 90,50 | 88,85 | 88,85 | -0,84% | 181.286,00 |
| 26.02.2026 | 86,70 | 89,95 | 85,50 | 89,60 | 1,88% | 50.377,00 |
| 25.02.2026 | 88,60 | 89,55 | 87,95 | 87,95 | -0,34% | 44.743,00 |
| 24.02.2026 | 87,65 | 88,50 | 87,40 | 88,25 | 0,57% | 46.356,00 |
| 23.02.2026 | 89,95 | 90,25 | 87,75 | 87,75 | -2,72% | 44.328,00 |
| 20.02.2026 | 89,60 | 90,35 | 88,90 | 90,20 | 0,56% | 39.780,00 |
| 19.02.2026 | 89,60 | 90,25 | 89,30 | 89,70 | 0,34% | 41.468,00 |
| 18.02.2026 | 89,45 | 89,80 | 88,75 | 89,40 | -0,50% | 52.752,00 |
| 17.02.2026 | 87,15 | 89,85 | 86,70 | 89,85 | 2,92% | 80.843,00 |
| 16.02.2026 | 89,85 | 90,10 | 87,30 | 87,30 | -2,18% | 46.666,00 |
| 13.02.2026 | 88,95 | 90,20 | 88,60 | 89,25 | 0,39% | 45.714,00 |
| 12.02.2026 | 90,45 | 90,80 | 88,90 | 88,90 | -1,22% | 110.512,00 |
| 11.02.2026 | 90,45 | 91,60 | 88,45 | 90,00 | -1,75% | 155.938,00 |
| 10.02.2026 | 89,90 | 91,65 | 89,60 | 91,60 | 2,12% | 110.014,00 |
| 09.02.2026 | 88,95 | 89,70 | 88,40 | 89,70 | 1,59% | 60.606,00 |
| 06.02.2026 | 87,90 | 88,35 | 86,60 | 88,30 | 0,06% | 46.313,00 |
| 05.02.2026 | 88,70 | 88,70 | 87,70 | 88,25 | -0,40% | 56.988,00 |
| 04.02.2026 | 83,70 | 88,65 | 83,70 | 88,60 | 9,05% | 116.140,00 |
| 03.02.2026 | 82,60 | 83,10 | 80,75 | 81,25 | -0,98% | 60.248,00 |
| 02.02.2026 | 81,25 | 82,45 | 81,25 | 82,05 | 0,92% | 53.185,00 |
| 30.01.2026 | 81,20 | 81,45 | 80,75 | 81,30 | 0,00% | 38.588,00 |
| 29.01.2026 | 81,55 | 82,35 | 81,25 | 81,30 | -0,40% | 24.890,00 |
| 28.01.2026 | 81,80 | 82,00 | 81,30 | 81,63 | 0,21% | - |
| 27.01.2026 | 81,40 | 81,85 | 81,20 | 81,45 | 0,12% | 34.166,00 |
| 26.01.2026 | 82,20 | 82,25 | 81,15 | 81,35 | -0,61% | 33.971,00 |
| 23.01.2026 | 81,25 | 82,30 | 80,85 | 81,85 | 0,43% | 30.665,00 |
| 22.01.2026 | 81,90 | 82,00 | 81,15 | 81,50 | 0,87% | 33.986,00 |
| 21.01.2026 | 80,50 | 81,55 | 79,90 | 80,80 | 0,44% | 32.265,00 |
| 20.01.2026 | 80,25 | 81,15 | 79,20 | 80,45 | 1,58% | 113.976,00 |
| 19.01.2026 | 79,85 | 79,85 | 79,00 | 79,20 | -1,80% | 41.758,00 |
| 16.01.2026 | 81,90 | 81,90 | 80,65 | 80,65 | -1,47% | 43.878,00 |
| 15.01.2026 | 80,90 | 82,00 | 80,60 | 81,85 | 1,43% | 28.771,00 |
| 14.01.2026 | 81,45 | 82,00 | 80,15 | 80,70 | -0,80% | 39.666,00 |
| 13.01.2026 | 80,70 | 82,20 | 80,35 | 81,35 | 0,74% | 38.451,00 |
| 12.01.2026 | 82,15 | 82,15 | 80,45 | 80,75 | -2,00% | 31.868,00 |
| 09.01.2026 | 81,40 | 82,40 | 80,90 | 82,40 | 1,17% | 26.325,00 |
| 08.01.2026 | 81,25 | 81,60 | 80,45 | 81,45 | 0,06% | 22.211,00 |
| 07.01.2026 | 80,65 | 81,65 | 80,50 | 81,40 | 1,18% | 30.620,00 |
| 06.01.2026 | 82,50 | 82,55 | 79,80 | 80,45 | -2,25% | 41.261,00 |
| 05.01.2026 | 82,10 | 82,50 | 80,50 | 82,30 | 0,80% | 49.052,00 |
| 02.01.2026 | 82,25 | 82,75 | 81,20 | 81,65 | -0,67% | 26.909,00 |
| 31.12.2025 | 82,25 | 82,25 | 81,90 | 82,20 | -0,18% | 6.898,00 |
| 30.12.2025 | 81,90 | 82,65 | 81,60 | 82,35 | 0,49% | 26.330,00 |
| 29.12.2025 | 81,60 | 82,20 | 81,30 | 81,95 | 0,80% | 26.879,00 |
| 24.12.2025 | 81,20 | 81,50 | 81,10 | 81,30 | 0,49% | 12.401,00 |
| 23.12.2025 | 81,35 | 81,70 | 80,90 | 80,90 | -0,43% | 21.484,00 |
| 22.12.2025 | 80,30 | 81,25 | 80,20 | 81,25 | 1,44% | 42.628,00 |
| 19.12.2025 | 80,95 | 81,15 | 79,85 | 80,10 | -1,05% | 107.432,00 |
| 18.12.2025 | 80,25 | 81,15 | 80,25 | 80,95 | 1,00% | 53.564,00 |
| 17.12.2025 | 80,95 | 81,10 | 80,05 | 80,15 | -1,17% | 64.642,00 |
| 16.12.2025 | 80,80 | 81,45 | 80,80 | 81,10 | 0,31% | 33.944,00 |
| 15.12.2025 | 81,15 | 82,65 | 80,85 | 80,85 | -0,19% | 80.723,00 |
| 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 |