80,400€
-1,11%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 81,25 | 82,03 | 79,23 | 81,73 | 1,43% | - |
| 10.04.2025 | 83,93 | 84,58 | 78,63 | 80,58 | -4,64% | - |
| 09.04.2025 | 78,05 | 85,30 | 77,15 | 84,50 | 7,61% | - |
| 08.04.2025 | 81,10 | 81,43 | 77,48 | 78,53 | -0,76% | - |
| 07.04.2025 | 79,90 | 83,03 | 77,58 | 79,13 | -3,83% | - |
| 04.04.2025 | 85,30 | 85,55 | 82,08 | 82,28 | -3,69% | - |
| 03.04.2025 | 87,45 | 88,30 | 85,33 | 85,43 | -4,74% | - |
| 02.04.2025 | 89,28 | 89,93 | 88,48 | 89,68 | 0,31% | - |
| 01.04.2025 | 89,65 | 89,95 | 88,95 | 89,40 | -0,42% | - |
| 31.03.2025 | 89,75 | 90,28 | 88,70 | 89,78 | -0,88% | - |
| 28.03.2025 | 91,90 | 92,70 | 90,53 | 90,58 | -1,95% | - |
| 27.03.2025 | 92,50 | 92,83 | 91,70 | 92,38 | -0,38% | - |
| 26.03.2025 | 93,68 | 94,03 | 92,48 | 92,73 | -1,15% | - |
| 25.03.2025 | 92,35 | 93,80 | 92,30 | 93,80 | 1,43% | - |
| 24.03.2025 | 92,33 | 92,60 | 92,00 | 92,48 | 0,82% | - |
| 21.03.2025 | 92,10 | 92,45 | 91,10 | 91,73 | -0,60% | - |
| 20.03.2025 | 91,60 | 92,65 | 91,00 | 92,28 | 0,44% | - |
| 19.03.2025 | 91,05 | 92,13 | 90,45 | 91,88 | 0,96% | - |
| 18.03.2025 | 91,05 | 91,60 | 90,65 | 91,00 | -0,03% | - |
| 17.03.2025 | 89,65 | 91,13 | 89,45 | 91,03 | 1,11% | - |
| 14.03.2025 | 89,70 | 90,13 | 88,63 | 90,03 | 1,01% | - |
| 13.03.2025 | 90,90 | 91,05 | 88,93 | 89,13 | -2,14% | - |
| 12.03.2025 | 91,28 | 92,25 | 90,58 | 91,08 | 0,03% | - |
| 11.03.2025 | 93,05 | 93,68 | 90,15 | 91,05 | -1,75% | - |
| 10.03.2025 | 94,55 | 94,88 | 91,93 | 92,68 | -2,27% | - |
| 07.03.2025 | 93,50 | 94,93 | 93,15 | 94,83 | 1,23% | - |
| 06.03.2025 | 96,25 | 96,45 | 93,53 | 93,68 | -2,24% | - |
| 05.03.2025 | 95,40 | 96,03 | 94,63 | 95,83 | 1,11% | - |
| 04.03.2025 | 96,45 | 96,70 | 93,43 | 94,78 | -1,66% | - |
| 03.03.2025 | 96,95 | 98,45 | 95,83 | 96,38 | -0,10% | - |
| 28.02.2025 | 95,85 | 97,08 | 95,33 | 96,48 | 0,00% | - |
| 27.02.2025 | 96,45 | 98,60 | 95,35 | 96,48 | 0,29% | - |
| 26.02.2025 | 97,20 | 97,68 | 95,83 | 96,20 | -0,54% | - |
| 25.02.2025 | 97,15 | 97,63 | 95,80 | 96,73 | -0,26% | - |
| 24.02.2025 | 97,60 | 97,88 | 96,85 | 96,98 | 0,36% | - |
| 21.02.2025 | 96,75 | 97,85 | 96,38 | 96,63 | 0,00% | - |
| 20.02.2025 | 96,35 | 97,50 | 96,30 | 96,63 | 0,42% | - |
| 19.02.2025 | 97,83 | 98,35 | 96,03 | 96,23 | -1,76% | - |
| 18.02.2025 | 97,70 | 98,45 | 97,10 | 97,95 | 0,18% | - |
| 17.02.2025 | 97,20 | 98,05 | 97,05 | 97,78 | 0,72% | - |
| 14.02.2025 | 95,75 | 97,33 | 95,70 | 97,08 | 1,57% | - |
| 13.02.2025 | 96,40 | 97,30 | 95,28 | 95,58 | -0,68% | - |
| 12.02.2025 | 95,83 | 96,33 | 95,20 | 96,23 | 0,42% | - |
| 11.02.2025 | 94,35 | 95,95 | 94,30 | 95,83 | 1,38% | - |
| 10.02.2025 | 94,05 | 94,53 | 93,70 | 94,53 | 0,91% | - |
| 07.02.2025 | 95,20 | 95,73 | 93,63 | 93,68 | -1,42% | - |
| 06.02.2025 | 94,80 | 95,38 | 94,40 | 95,03 | 0,37% | - |
| 05.02.2025 | 94,20 | 94,78 | 93,95 | 94,68 | 0,11% | - |
| 04.02.2025 | 93,45 | 94,83 | 92,85 | 94,58 | 1,50% | - |
| 03.02.2025 | 92,65 | 93,58 | 92,55 | 93,18 | -1,84% | - |
| 31.01.2025 | 95,35 | 95,70 | 94,45 | 94,93 | -0,58% | - |
| 30.01.2025 | 94,80 | 95,85 | 94,50 | 95,48 | 1,09% | - |
| 29.01.2025 | 95,80 | 95,80 | 94,23 | 94,45 | -0,55% | - |
| 28.01.2025 | 92,98 | 95,35 | 92,73 | 94,98 | 1,74% | - |
| 27.01.2025 | 97,10 | 97,30 | 92,38 | 93,35 | -4,87% | - |
| 24.01.2025 | 99,35 | 99,50 | 98,08 | 98,13 | -1,21% | - |
| 23.01.2025 | 98,45 | 99,33 | 97,65 | 99,33 | 1,07% | - |
| 22.01.2025 | 98,75 | 99,65 | 98,28 | 98,28 | -0,51% | - |
| 21.01.2025 | 97,43 | 98,78 | 97,30 | 98,78 | 1,02% | - |
| 20.01.2025 | 98,10 | 98,40 | 96,98 | 97,78 | -0,26% | - |
| 17.01.2025 | 96,40 | 98,13 | 96,35 | 98,03 | 1,92% | - |
| 16.01.2025 | 96,78 | 97,28 | 94,65 | 96,18 | -0,05% | - |
| 15.01.2025 | 95,78 | 98,50 | 95,08 | 96,23 | 0,44% | - |
| 14.01.2025 | 94,75 | 95,80 | 94,13 | 95,80 | 1,35% | - |
| 13.01.2025 | 94,60 | 94,65 | 92,95 | 94,53 | -0,53% | - |
| 10.01.2025 | 94,10 | 95,60 | 94,00 | 95,03 | 0,80% | - |
| 09.01.2025 | 93,05 | 94,58 | 92,75 | 94,28 | 0,99% | - |
| 08.01.2025 | 93,68 | 94,15 | 92,63 | 93,35 | -0,16% | - |
| 07.01.2025 | 93,65 | 94,23 | 93,10 | 93,50 | -0,19% | - |
| 06.01.2025 | 93,23 | 94,55 | 92,98 | 93,68 | 0,78% | - |
| 03.01.2025 | 93,25 | 93,65 | 92,53 | 92,95 | -0,19% | - |
| 02.01.2025 | 93,08 | 93,95 | 92,78 | 93,13 | 0,03% | - |
| 30.12.2024 | 92,75 | 93,35 | 86,80 | 93,10 | 0,08% | - |
| 27.12.2024 | 93,55 | 93,60 | 92,60 | 93,03 | 1,58% | - |
| 23.12.2024 | 89,95 | 91,68 | 89,55 | 91,58 | 1,83% | - |
| 20.12.2024 | 90,20 | 90,38 | 89,23 | 89,93 | -0,66% | - |
| 19.12.2024 | 91,15 | 91,70 | 87,50 | 90,53 | -0,77% | - |
| 18.12.2024 | 92,53 | 92,78 | 91,13 | 91,23 | -1,33% | - |
| 17.12.2024 | 93,95 | 94,18 | 92,35 | 92,45 | -1,78% | - |
| 16.12.2024 | 94,98 | 95,08 | 94,05 | 94,13 | -1,05% | - |
| 13.12.2024 | 95,65 | 96,38 | 94,98 | 95,13 | -0,63% | - |
| 12.12.2024 | 96,05 | 96,98 | 95,68 | 95,73 | -0,47% | - |
| 11.12.2024 | 94,65 | 96,23 | 93,93 | 96,18 | 1,75% | - |
| 10.12.2024 | 94,55 | 95,15 | 94,48 | 94,53 | -0,26% | - |
| 09.12.2024 | 94,40 | 95,48 | 94,35 | 94,78 | 0,32% | - |
| 06.12.2024 | 94,20 | 95,03 | 94,15 | 94,48 | 0,16% | - |
| 05.12.2024 | 93,85 | 95,15 | 93,75 | 94,33 | 0,48% | - |
| 04.12.2024 | 93,40 | 94,13 | 92,90 | 93,88 | 0,54% | - |
| 03.12.2024 | 93,75 | 94,25 | 93,23 | 93,38 | -0,43% | - |
| 02.12.2024 | 93,20 | 93,90 | 91,88 | 93,78 | 0,00% | - |
| 29.11.2024 | 93,65 | 94,08 | 93,35 | 93,78 | -0,11% | - |
| 28.11.2024 | 94,00 | 94,20 | 93,45 | 93,88 | 0,21% | - |
| 27.11.2024 | 93,70 | 94,08 | 91,40 | 93,68 | -0,16% | - |
| 26.11.2024 | 93,65 | 94,60 | 93,48 | 93,83 | -0,16% | 90,00 |
| 25.11.2024 | 94,10 | 94,50 | 93,40 | 93,98 | 0,27% | - |
| 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% | - |