86,975€
-0,09%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 87,08 | 87,35 | 85,85 | 86,28 | -0,89% | - |
| 24.04.2025 | 85,60 | 87,65 | 84,35 | 87,05 | 1,16% | 39.119,00 |
| 23.04.2025 | 85,65 | 87,00 | 85,10 | 86,05 | 1,65% | 38.588,00 |
| 22.04.2025 | 84,00 | 84,65 | 83,35 | 84,65 | 1,01% | 29.820,00 |
| 17.04.2025 | 83,90 | 84,20 | 83,15 | 83,80 | -0,12% | 25.066,00 |
| 16.04.2025 | 83,90 | 84,15 | 83,35 | 83,90 | -0,89% | 50.704,00 |
| 15.04.2025 | 82,70 | 84,65 | 82,70 | 84,65 | 2,48% | 52.861,00 |
| 14.04.2025 | 82,95 | 83,10 | 81,90 | 82,60 | 2,93% | 51.598,00 |
| 11.04.2025 | 80,55 | 81,40 | 79,25 | 80,25 | 0,12% | 41.380,00 |
| 10.04.2025 | 83,95 | 84,75 | 80,15 | 80,15 | 3,15% | 73.025,00 |
| 09.04.2025 | 78,85 | 80,05 | 77,15 | 77,70 | -3,30% | 68.310,00 |
| 08.04.2025 | 80,25 | 81,40 | 78,90 | 80,35 | 1,84% | 46.848,00 |
| 07.04.2025 | 78,50 | 83,00 | 75,15 | 78,90 | -5,11% | 93.601,00 |
| 04.04.2025 | 85,00 | 85,55 | 82,70 | 83,15 | -2,86% | 77.934,00 |
| 03.04.2025 | 88,00 | 88,25 | 85,60 | 85,60 | -4,46% | 54.009,00 |
| 02.04.2025 | 89,10 | 89,60 | 88,50 | 89,60 | 0,11% | 38.340,00 |
| 01.04.2025 | 89,50 | 90,00 | 89,05 | 89,50 | 0,56% | 37.715,00 |
| 31.03.2025 | 89,85 | 90,15 | 88,70 | 89,00 | -1,93% | 49.363,00 |
| 28.03.2025 | 91,75 | 92,75 | 90,75 | 90,75 | -1,79% | 29.967,00 |
| 27.03.2025 | 92,00 | 92,85 | 91,70 | 92,40 | -0,75% | 44.972,00 |
| 26.03.2025 | 93,35 | 93,65 | 92,80 | 93,10 | -0,59% | 39.922,00 |
| 25.03.2025 | 92,55 | 93,65 | 92,45 | 93,65 | 1,41% | 51.919,00 |
| 24.03.2025 | 92,20 | 92,60 | 92,00 | 92,35 | 0,65% | 39.712,00 |
| 21.03.2025 | 91,80 | 92,50 | 91,10 | 91,75 | -0,54% | 133.131,00 |
| 20.03.2025 | 91,90 | 92,65 | 91,00 | 92,25 | 0,49% | 49.424,00 |
| 19.03.2025 | 90,55 | 91,95 | 90,40 | 91,80 | 0,77% | 46.873,00 |
| 18.03.2025 | 90,85 | 91,60 | 90,65 | 91,10 | 0,50% | 37.079,00 |
| 17.03.2025 | 90,00 | 90,80 | 89,65 | 90,65 | 1,00% | 47.516,00 |
| 14.03.2025 | 89,20 | 90,00 | 88,60 | 89,75 | 0,45% | 50.022,00 |
| 13.03.2025 | 90,90 | 90,90 | 89,30 | 89,35 | -1,97% | 42.980,00 |
| 12.03.2025 | 91,50 | 92,30 | 90,60 | 91,15 | 0,61% | 58.934,00 |
| 11.03.2025 | 92,90 | 93,65 | 90,60 | 90,60 | -2,32% | 50.116,00 |
| 10.03.2025 | 94,20 | 94,85 | 92,75 | 92,75 | -1,28% | 58.564,00 |
| 07.03.2025 | 93,85 | 94,25 | 93,15 | 93,95 | -0,42% | 46.458,00 |
| 06.03.2025 | 95,80 | 95,80 | 93,60 | 94,35 | -0,79% | 52.721,00 |
| 05.03.2025 | 94,80 | 95,90 | 94,65 | 95,10 | 1,44% | 60.309,00 |
| 04.03.2025 | 96,50 | 96,60 | 93,40 | 93,75 | -3,40% | 37.062,00 |
| 03.03.2025 | 96,85 | 98,50 | 96,65 | 97,05 | 0,47% | 56.687,00 |
| 28.02.2025 | 96,90 | 97,10 | 95,30 | 96,60 | -0,57% | 80.868,00 |
| 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 |