93,400€
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 | 93,03 | 93,88 | 92,25 | 93,73 | 0,62% | - |
| 21.11.2024 | 93,35 | 93,48 | 91,85 | 93,15 | -0,21% | - |
| 20.11.2024 | 94,00 | 94,25 | 92,58 | 93,35 | -0,13% | - |
| 19.11.2024 | 94,20 | 94,80 | 92,18 | 93,48 | -0,37% | - |
| 18.11.2024 | 92,70 | 94,18 | 91,68 | 93,83 | 1,46% | - |
| 15.11.2024 | 92,05 | 93,48 | 91,80 | 92,48 | 0,11% | - |
| 14.11.2024 | 91,13 | 92,83 | 91,03 | 92,38 | 1,01% | - |
| 13.11.2024 | 91,00 | 93,30 | 90,13 | 91,45 | -0,08% | - |
| 12.11.2024 | 92,15 | 92,70 | 91,08 | 91,53 | -1,61% | - |
| 11.11.2024 | 92,95 | 93,38 | 92,78 | 93,03 | 0,27% | - |
| 08.11.2024 | 91,55 | 92,78 | 91,38 | 92,78 | 1,09% | - |
| 07.11.2024 | 91,00 | 91,93 | 90,25 | 91,78 | 0,99% | - |
| 06.11.2024 | 92,50 | 93,90 | 89,60 | 90,88 | -1,52% | - |
| 05.11.2024 | 91,85 | 92,58 | 91,15 | 92,28 | 0,71% | - |
| 04.11.2024 | 92,10 | 92,20 | 91,43 | 91,63 | -0,05% | - |
| 01.11.2024 | 91,15 | 92,15 | 90,75 | 91,68 | 0,44% | - |
| 31.10.2024 | 91,75 | 92,30 | 90,45 | 91,28 | -0,98% | - |
| 30.10.2024 | 92,10 | 92,80 | 91,80 | 92,18 | 0,00% | - |
| 29.10.2024 | 92,88 | 93,43 | 92,10 | 92,18 | -0,67% | - |
| 28.10.2024 | 91,50 | 93,13 | 91,45 | 92,80 | 1,95% | - |
| 25.10.2024 | 91,38 | 91,73 | 90,03 | 91,03 | -0,41% | - |
| 24.10.2024 | 92,25 | 92,90 | 91,30 | 91,40 | -0,73% | - |
| 23.10.2024 | 93,50 | 93,98 | 91,78 | 92,08 | -1,50% | - |
| 22.10.2024 | 89,13 | 94,43 | 89,13 | 93,48 | 0,32% | - |
| 21.10.2024 | 94,00 | 94,43 | 92,68 | 93,18 | -1,11% | - |
| 18.10.2024 | 94,05 | 94,40 | 93,80 | 94,23 | 0,21% | - |
| 17.10.2024 | 93,50 | 94,45 | 93,28 | 94,03 | 0,48% | - |
| 16.10.2024 | 92,70 | 93,63 | 92,30 | 93,58 | 0,92% | - |
| 15.10.2024 | 92,90 | 93,45 | 92,48 | 92,73 | -0,27% | - |
| 14.10.2024 | 92,00 | 93,08 | 91,78 | 92,98 | 1,09% | - |
| 11.10.2024 | 91,00 | 92,08 | 90,78 | 91,98 | 0,93% | - |
| 10.10.2024 | 91,70 | 91,75 | 90,60 | 91,13 | -0,82% | - |
| 09.10.2024 | 90,85 | 91,98 | 90,65 | 91,88 | 1,10% | - |
| 08.10.2024 | 89,85 | 91,15 | 89,55 | 90,88 | 0,50% | - |
| 07.10.2024 | 90,80 | 91,40 | 90,23 | 90,43 | -0,60% | - |
| 04.10.2024 | 89,45 | 91,03 | 85,85 | 90,98 | 1,90% | - |
| 03.10.2024 | 90,25 | 90,53 | 89,18 | 89,28 | -1,54% | - |
| 02.10.2024 | 91,80 | 92,00 | 90,45 | 90,68 | -1,25% | - |
| 01.10.2024 | 92,05 | 92,60 | 91,35 | 91,83 | -0,24% | - |
| 30.09.2024 | 93,05 | 93,05 | 90,53 | 92,05 | -0,78% | - |
| 27.09.2024 | 93,25 | 93,83 | 92,63 | 92,78 | -0,48% | - |
| 26.09.2024 | 93,00 | 94,25 | 93,00 | 93,23 | 1,25% | - |
| 25.09.2024 | 91,05 | 92,23 | 90,90 | 92,08 | 0,66% | - |
| 24.09.2024 | 91,30 | 91,80 | 90,83 | 91,48 | 0,49% | - |
| 23.09.2024 | 91,03 | 91,08 | 90,08 | 91,03 | 0,33% | - |
| 20.09.2024 | 91,80 | 92,13 | 90,58 | 90,73 | -1,57% | - |
| 19.09.2024 | 90,80 | 92,48 | 90,48 | 92,18 | 2,22% | - |
| 18.09.2024 | 90,85 | 91,08 | 89,63 | 90,18 | -0,77% | - |
| 17.09.2024 | 91,38 | 91,45 | 90,48 | 90,88 | -0,55% | - |
| 16.09.2024 | 91,75 | 91,75 | 90,93 | 91,38 | -0,38% | - |
| 13.09.2024 | 91,20 | 92,15 | 90,93 | 91,73 | 0,55% | - |
| 12.09.2024 | 91,15 | 91,43 | 90,65 | 91,23 | 0,27% | - |
| 11.09.2024 | 89,73 | 91,08 | 89,50 | 90,98 | 1,06% | - |
| 10.09.2024 | 90,05 | 90,93 | 89,48 | 90,03 | -0,39% | - |
| 09.09.2024 | 90,50 | 91,15 | 89,90 | 90,38 | 0,33% | - |
| 06.09.2024 | 90,95 | 91,78 | 89,98 | 90,08 | -1,04% | - |
| 05.09.2024 | 89,85 | 91,35 | 89,65 | 91,03 | 1,11% | - |
| 04.09.2024 | 89,15 | 90,18 | 88,70 | 90,03 | 0,33% | - |
| 03.09.2024 | 90,90 | 91,05 | 89,58 | 89,73 | -1,37% | - |
| 02.09.2024 | 91,80 | 91,90 | 84,00 | 90,98 | -1,09% | - |
| 30.08.2024 | 90,93 | 92,03 | 90,93 | 91,98 | 1,74% | - |
| 29.08.2024 | 90,48 | 91,50 | 90,38 | 90,40 | -0,11% | - |
| 28.08.2024 | 89,80 | 90,65 | 89,60 | 90,50 | 0,86% | - |
| 27.08.2024 | 90,05 | 90,25 | 89,15 | 89,73 | -0,28% | - |
| 26.08.2024 | 89,25 | 90,08 | 89,05 | 89,98 | 0,73% | - |
| 23.08.2024 | 89,45 | 89,83 | 89,03 | 89,33 | 0,17% | - |
| 22.08.2024 | 88,20 | 89,63 | 88,10 | 89,18 | 0,96% | - |
| 21.08.2024 | 87,80 | 88,75 | 87,75 | 88,33 | 0,74% | - |
| 20.08.2024 | 87,78 | 88,20 | 87,48 | 87,68 | -0,17% | - |
| 19.08.2024 | 86,45 | 87,83 | 86,35 | 87,83 | 1,50% | - |
| 16.08.2024 | 86,50 | 86,95 | 85,93 | 86,53 | 0,17% | - |
| 15.08.2024 | 86,15 | 87,13 | 85,58 | 86,38 | 0,58% | - |
| 14.08.2024 | 85,60 | 85,98 | 85,43 | 85,88 | 0,41% | - |
| 13.08.2024 | 85,33 | 85,73 | 84,50 | 85,53 | 0,44% | - |
| 12.08.2024 | 86,15 | 86,33 | 85,00 | 85,15 | -0,50% | - |
| 09.08.2024 | 85,20 | 86,48 | 85,15 | 85,58 | -0,29% | - |
| 08.08.2024 | 85,75 | 86,30 | 85,28 | 85,83 | 0,53% | - |
| 07.08.2024 | 84,95 | 86,68 | 84,45 | 85,38 | 1,31% | - |
| 06.08.2024 | 84,60 | 85,08 | 83,45 | 84,28 | 0,42% | - |
| 05.08.2024 | 83,70 | 84,53 | 81,05 | 83,93 | -2,78% | - |
| 02.08.2024 | 87,70 | 88,03 | 85,98 | 86,33 | -2,37% | - |
| 01.08.2024 | 90,28 | 90,68 | 87,78 | 88,43 | -0,28% | - |
| 31.07.2024 | 89,73 | 90,08 | 88,58 | 88,68 | -0,31% | - |
| 30.07.2024 | 88,63 | 89,05 | 88,20 | 88,95 | 0,37% | - |
| 29.07.2024 | 89,55 | 89,70 | 88,18 | 88,63 | -0,95% | - |
| 26.07.2024 | 84,85 | 89,95 | 84,85 | 89,48 | 5,30% | - |
| 25.07.2024 | 84,38 | 84,98 | 82,70 | 84,98 | 0,50% | - |
| 24.07.2024 | 84,73 | 85,78 | 84,40 | 84,55 | -0,50% | - |
| 23.07.2024 | 85,80 | 85,90 | 84,68 | 84,98 | -1,11% | - |
| 22.07.2024 | 84,95 | 86,40 | 84,80 | 85,93 | 1,36% | - |
| 19.07.2024 | 85,85 | 85,90 | 84,20 | 84,78 | -0,93% | - |
| 18.07.2024 | 84,45 | 86,28 | 84,30 | 85,58 | 1,72% | - |
| 17.07.2024 | 84,20 | 84,45 | 83,18 | 84,13 | -0,59% | - |
| 16.07.2024 | 84,38 | 84,68 | 83,45 | 84,63 | 0,15% | - |
| 15.07.2024 | 84,40 | 85,03 | 84,08 | 84,50 | 0,09% | - |
| 12.07.2024 | 84,85 | 85,03 | 84,43 | 84,43 | -0,35% | - |
| 11.07.2024 | 83,15 | 85,15 | 83,03 | 84,73 | 1,80% | - |
| 10.07.2024 | 82,60 | 83,53 | 82,60 | 83,23 | 0,60% | - |
| 09.07.2024 | 84,33 | 84,43 | 82,30 | 82,73 | -1,90% | - |
| 08.07.2024 | 84,05 | 85,18 | 83,68 | 84,33 | -0,24% | - |