82,500€
1,54%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 1,54% | - |
| 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 |
| 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 |