90,575€
-0,52%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 90,75 | 90,90 | 90,00 | 90,63 | -0,49% | - |
| 03.07.2025 | 90,50 | 91,28 | 90,45 | 91,08 | 0,72% | - |
| 02.07.2025 | 90,65 | 90,95 | 89,93 | 90,43 | 0,11% | - |
| 01.07.2025 | 89,80 | 90,53 | 88,98 | 90,33 | 0,61% | - |
| 30.06.2025 | 90,20 | 90,70 | 89,53 | 89,78 | -0,47% | - |
| 27.06.2025 | 88,83 | 90,35 | 88,73 | 90,20 | 1,63% | - |
| 26.06.2025 | 88,25 | 88,80 | 87,90 | 88,75 | 0,65% | - |
| 25.06.2025 | 88,43 | 88,95 | 87,95 | 88,18 | -0,31% | - |
| 24.06.2025 | 89,15 | 89,43 | 87,85 | 88,45 | 0,43% | - |
| 23.06.2025 | 86,40 | 88,13 | 86,20 | 88,08 | 1,67% | - |
| 20.06.2025 | 86,70 | 88,15 | 86,10 | 86,63 | 0,76% | - |
| 19.06.2025 | 85,05 | 86,38 | 84,50 | 85,98 | 0,47% | - |
| 18.06.2025 | 84,90 | 86,00 | 84,90 | 85,58 | 1,12% | - |
| 17.06.2025 | 84,80 | 85,23 | 83,75 | 84,63 | -0,59% | - |
| 16.06.2025 | 83,68 | 86,00 | 83,63 | 85,13 | 1,95% | - |
| 13.06.2025 | 83,40 | 84,35 | 83,15 | 83,50 | -1,68% | 75,00 |
| 12.06.2025 | 85,03 | 85,50 | 84,50 | 84,93 | -0,67% | - |
| 11.06.2025 | 86,35 | 87,05 | 85,35 | 85,50 | -1,18% | - |
| 10.06.2025 | 85,60 | 86,63 | 85,35 | 86,53 | 1,23% | - |
| 09.06.2025 | 85,90 | 86,30 | 85,43 | 85,48 | -0,47% | - |
| 06.06.2025 | 85,80 | 86,03 | 85,05 | 85,88 | 0,35% | - |
| 05.06.2025 | 86,75 | 87,05 | 85,33 | 85,58 | -1,38% | - |
| 04.06.2025 | 86,35 | 86,88 | 85,55 | 86,78 | 0,70% | - |
| 03.06.2025 | 85,70 | 86,18 | 84,88 | 86,18 | 0,23% | - |
| 02.06.2025 | 85,35 | 86,03 | 84,55 | 85,98 | 0,35% | - |
| 30.05.2025 | 85,65 | 86,35 | 85,13 | 85,68 | 0,12% | - |
| 29.05.2025 | 86,75 | 86,75 | 85,18 | 85,58 | -0,23% | - |
| 28.05.2025 | 85,50 | 85,98 | 85,25 | 85,78 | 0,00% | - |
| 27.05.2025 | 85,35 | 85,88 | 85,15 | 85,78 | 0,47% | - |
| 26.05.2025 | 85,80 | 86,00 | 85,05 | 85,38 | 0,77% | - |
| 23.05.2025 | 85,20 | 85,83 | 83,20 | 84,73 | -0,64% | - |
| 22.05.2025 | 85,70 | 85,95 | 84,45 | 85,28 | -0,29% | - |
| 21.05.2025 | 87,28 | 87,33 | 85,33 | 85,53 | -7,24% | - |
| 20.05.2025 | 91,30 | 92,25 | 90,85 | 92,20 | 0,63% | - |
| 19.05.2025 | 91,25 | 91,63 | 90,18 | 91,63 | -0,11% | - |
| 16.05.2025 | 90,80 | 91,73 | 90,75 | 91,73 | 0,99% | - |
| 15.05.2025 | 89,98 | 90,93 | 89,88 | 90,83 | 0,58% | - |
| 14.05.2025 | 90,50 | 90,75 | 89,75 | 90,30 | -0,14% | - |
| 13.05.2025 | 89,20 | 90,68 | 89,15 | 90,43 | 0,84% | - |
| 12.05.2025 | 89,15 | 90,18 | 88,70 | 89,68 | 1,47% | - |
| 09.05.2025 | 87,75 | 88,53 | 87,75 | 88,38 | 1,03% | - |
| 08.05.2025 | 88,60 | 89,33 | 87,43 | 87,48 | -0,85% | - |
| 07.05.2025 | 87,75 | 88,43 | 87,45 | 88,23 | 0,97% | - |
| 06.05.2025 | 88,10 | 88,35 | 87,13 | 87,38 | -1,02% | - |
| 05.05.2025 | 87,65 | 88,53 | 87,60 | 88,28 | 0,34% | - |
| 02.05.2025 | 86,70 | 88,08 | 86,33 | 87,98 | 1,32% | - |
| 30.04.2025 | 86,58 | 86,98 | 85,60 | 86,83 | 1,19% | - |
| 29.04.2025 | 87,00 | 87,08 | 85,05 | 85,80 | -1,41% | - |
| 28.04.2025 | 86,70 | 87,23 | 86,55 | 87,03 | -0,17% | - |
| 25.04.2025 | 86,93 | 87,35 | 85,85 | 87,18 | -0,29% | - |
| 24.04.2025 | 85,80 | 87,63 | 84,38 | 87,43 | 1,75% | - |
| 23.04.2025 | 85,90 | 87,00 | 85,10 | 85,93 | 0,88% | - |
| 22.04.2025 | 83,60 | 85,23 | 83,38 | 85,18 | 1,49% | - |
| 17.04.2025 | 83,70 | 84,53 | 83,15 | 83,93 | 1,21% | - |
| 16.04.2025 | 83,15 | 84,13 | 82,43 | 82,93 | -1,89% | - |
| 15.04.2025 | 82,20 | 84,88 | 82,15 | 84,53 | 2,55% | - |
| 14.04.2025 | 82,80 | 82,95 | 81,53 | 82,43 | 0,86% | - |
| 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% | - |