84,075€
-0,21%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 84,60 | 85,03 | 83,70 | 84,23 | -0,03% | - |
| 30.07.2026 | 83,90 | 86,00 | 82,55 | 84,25 | -0,24% | 34.330,00 |
| 29.07.2026 | 82,40 | 84,50 | 82,15 | 84,45 | 3,43% | 38.081,00 |
| 28.07.2026 | 82,00 | 82,00 | 80,50 | 81,65 | 0,25% | 20.492,00 |
| 27.07.2026 | 82,15 | 82,80 | 80,95 | 81,45 | -0,37% | 26.120,00 |
| 24.07.2026 | 80,45 | 81,75 | 80,40 | 81,75 | 1,36% | 39.330,00 |
| 23.07.2026 | 80,95 | 81,40 | 80,15 | 80,65 | -0,19% | 29.400,00 |
| 22.07.2026 | 80,00 | 81,15 | 79,50 | 80,80 | 0,94% | 27.952,00 |
| 21.07.2026 | 80,80 | 80,80 | 79,35 | 80,05 | -0,87% | 28.650,00 |
| 20.07.2026 | 81,20 | 81,65 | 80,30 | 80,75 | -0,86% | 31.730,00 |
| 17.07.2026 | 80,20 | 81,75 | 80,20 | 81,45 | 0,25% | 33.943,00 |
| 16.07.2026 | 81,05 | 81,40 | 80,85 | 81,25 | 0,25% | 36.244,00 |
| 15.07.2026 | 80,90 | 81,05 | 79,75 | 81,05 | 0,93% | 32.915,00 |
| 14.07.2026 | 80,10 | 80,80 | 79,80 | 80,30 | -0,19% | 43.177,00 |
| 13.07.2026 | 79,60 | 80,63 | 79,40 | 80,45 | 1,07% | 43.144,00 |
| 10.07.2026 | 81,30 | 81,50 | 78,85 | 79,60 | -2,09% | 64.822,00 |
| 09.07.2026 | 81,00 | 81,55 | 80,55 | 81,30 | 0,68% | 50.269,00 |
| 08.07.2026 | 81,90 | 82,05 | 80,55 | 80,75 | -1,94% | 24.054,00 |
| 07.07.2026 | 82,65 | 83,30 | 82,35 | 82,35 | -0,18% | 25.051,00 |
| 06.07.2026 | 83,20 | 83,80 | 81,55 | 82,50 | -0,78% | 53.733,00 |
| 03.07.2026 | 82,80 | 83,70 | 82,40 | 83,15 | 0,79% | 58.112,00 |
| 02.07.2026 | 82,00 | 83,40 | 81,85 | 82,50 | 0,36% | 46.930,00 |
| 01.07.2026 | 82,35 | 82,45 | 81,20 | 82,20 | -0,06% | 32.802,00 |
| 30.06.2026 | 81,70 | 82,40 | 81,60 | 82,25 | 1,36% | 47.031,00 |
| 29.06.2026 | 81,50 | 82,15 | 81,15 | 81,15 | -0,55% | 32.786,00 |
| 26.06.2026 | 81,50 | 81,60 | 80,55 | 81,60 | 0,18% | 45.078,00 |
| 25.06.2026 | 82,10 | 82,15 | 81,30 | 81,45 | -0,73% | 34.496,00 |
| 24.06.2026 | 82,00 | 82,30 | 81,25 | 82,05 | 0,31% | 42.461,00 |
| 23.06.2026 | 82,50 | 82,70 | 81,30 | 81,80 | -1,15% | 55.635,00 |
| 22.06.2026 | 84,05 | 84,30 | 82,75 | 82,75 | -1,19% | 36.059,00 |
| 19.06.2026 | 85,00 | 85,30 | 82,95 | 83,75 | -1,18% | 279.596,00 |
| 18.06.2026 | 84,75 | 85,00 | 83,55 | 84,75 | -0,06% | 29.751,00 |
| 17.06.2026 | 84,90 | 85,25 | 84,45 | 84,80 | -0,18% | 34.350,00 |
| 16.06.2026 | 85,50 | 85,65 | 84,45 | 84,95 | -0,59% | 36.078,00 |
| 15.06.2026 | 85,40 | 86,40 | 85,15 | 85,45 | 1,67% | 36.474,00 |
| 12.06.2026 | 84,00 | 84,60 | 83,35 | 84,05 | 1,39% | 30.935,00 |
| 11.06.2026 | 83,15 | 84,00 | 82,60 | 82,90 | -0,72% | 31.602,00 |
| 10.06.2026 | 83,30 | 84,10 | 82,00 | 83,50 | 0,91% | 44.243,00 |
| 09.06.2026 | 83,10 | 84,20 | 82,60 | 82,75 | -0,84% | 40.223,00 |
| 08.06.2026 | 82,00 | 83,45 | 81,30 | 83,45 | 0,79% | 80.123,00 |
| 05.06.2026 | 83,50 | 84,60 | 82,80 | 82,80 | -1,13% | 40.081,00 |
| 04.06.2026 | 84,40 | 84,70 | 83,45 | 83,75 | -0,95% | 77.675,00 |
| 03.06.2026 | 86,55 | 86,80 | 84,55 | 84,55 | -2,59% | 53.933,00 |
| 02.06.2026 | 87,80 | 89,18 | 86,70 | 86,80 | -0,91% | 44.885,00 |
| 01.06.2026 | 86,90 | 88,35 | 86,75 | 87,60 | 0,98% | 47.353,00 |
| 29.05.2026 | 87,05 | 87,55 | 86,75 | 86,75 | 0,06% | 80.007,00 |
| 28.05.2026 | 86,50 | 87,25 | 85,90 | 86,70 | -0,29% | 31.608,00 |
| 27.05.2026 | 86,55 | 87,90 | 86,55 | 86,95 | 0,99% | 34.799,00 |
| 26.05.2026 | 86,20 | 86,65 | 86,00 | 86,10 | -4,60% | 33.571,00 |
| 25.05.2026 | 90,00 | 90,50 | 89,90 | 90,25 | 1,52% | 36.899,00 |
| 22.05.2026 | 88,55 | 89,05 | 88,15 | 88,90 | 0,91% | 39.375,00 |
| 21.05.2026 | 87,85 | 88,60 | 87,45 | 88,10 | 0,46% | 40.199,00 |
| 20.05.2026 | 86,50 | 88,30 | 85,90 | 87,70 | 1,04% | 45.616,00 |
| 19.05.2026 | 87,50 | 88,75 | 86,80 | 86,80 | -0,74% | 39.975,00 |
| 18.05.2026 | 86,80 | 87,90 | 86,45 | 87,45 | -0,23% | 34.475,00 |
| 15.05.2026 | 88,15 | 88,53 | 87,35 | 87,65 | -0,96% | 34.057,00 |
| 14.05.2026 | 88,45 | 88,75 | 87,55 | 88,50 | 0,97% | 29.924,00 |
| 13.05.2026 | 87,55 | 88,15 | 87,30 | 87,65 | 0,57% | 39.021,00 |
| 12.05.2026 | 87,00 | 87,75 | 86,75 | 87,15 | -0,85% | 42.480,00 |
| 11.05.2026 | 87,40 | 88,25 | 87,40 | 87,90 | 0,69% | 38.787,00 |
| 08.05.2026 | 87,25 | 87,80 | 87,00 | 87,30 | -0,80% | 40.892,00 |
| 07.05.2026 | 88,95 | 89,00 | 88,00 | 88,00 | -0,62% | 46.608,00 |
| 06.05.2026 | 87,00 | 89,05 | 86,95 | 88,55 | 2,73% | 60.084,00 |
| 05.05.2026 | 84,75 | 86,35 | 84,65 | 86,20 | 1,65% | 46.478,00 |
| 04.05.2026 | 84,65 | 85,35 | 84,30 | 84,80 | 0,47% | 50.498,00 |
| 30.04.2026 | 82,30 | 84,40 | 82,30 | 84,40 | 1,63% | 50.072,00 |
| 29.04.2026 | 84,25 | 84,25 | 82,90 | 83,05 | -1,07% | 38.428,00 |
| 28.04.2026 | 84,05 | 84,65 | 83,60 | 83,95 | 0,12% | 53.577,00 |
| 27.04.2026 | 84,90 | 85,40 | 83,85 | 83,85 | -1,24% | 45.970,00 |
| 24.04.2026 | 84,65 | 85,50 | 84,00 | 84,90 | -0,53% | 58.466,00 |
| 23.04.2026 | 84,45 | 85,60 | 83,85 | 85,35 | 1,01% | 53.404,00 |
| 22.04.2026 | 87,45 | 87,70 | 82,70 | 84,50 | -3,81% | 109.695,00 |
| 21.04.2026 | 87,45 | 88,40 | 87,40 | 87,85 | 0,11% | 60.739,00 |
| 20.04.2026 | 87,60 | 88,40 | 87,00 | 87,75 | -1,46% | 55.647,00 |
| 17.04.2026 | 86,80 | 89,35 | 86,80 | 89,05 | 2,71% | 84.252,00 |
| 16.04.2026 | 85,75 | 87,45 | 85,55 | 86,70 | 1,46% | 68.476,00 |
| 15.04.2026 | 85,35 | 85,80 | 85,00 | 85,45 | 0,35% | 67.638,00 |
| 14.04.2026 | 83,10 | 85,15 | 83,10 | 85,15 | 3,02% | 88.246,00 |
| 13.04.2026 | 81,95 | 82,85 | 81,65 | 82,65 | 0,00% | 54.977,00 |
| 10.04.2026 | 82,00 | 83,85 | 82,00 | 82,65 | 0,92% | 60.972,00 |
| 09.04.2026 | 82,00 | 82,55 | 81,20 | 81,90 | -0,73% | 99.339,00 |
| 08.04.2026 | 82,10 | 83,70 | 81,70 | 82,50 | 3,77% | 79.123,00 |
| 07.04.2026 | 80,05 | 81,20 | 79,00 | 79,50 | -0,25% | 68.145,00 |
| 02.04.2026 | 78,15 | 79,80 | 78,00 | 79,70 | 0,69% | 82.657,00 |
| 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% | 564.128,00 |
| 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% | 115.140,00 |
| 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 |