96,850€
1,31%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 95,48 | 97,43 | 95,38 | 96,73 | 1,18% | - |
| 02.05.2024 | 95,78 | 96,25 | 95,15 | 95,60 | -0,05% | - |
| 30.04.2024 | 96,03 | 96,95 | 95,43 | 95,65 | -0,39% | - |
| 29.04.2024 | 94,75 | 96,10 | 94,60 | 96,03 | 1,35% | 2,00 |
| 26.04.2024 | 94,13 | 95,25 | 94,13 | 94,75 | 0,21% | - |
| 25.04.2024 | 93,48 | 95,85 | 93,08 | 94,55 | 1,26% | - |
| 24.04.2024 | 94,45 | 94,93 | 93,25 | 93,38 | -1,27% | - |
| 23.04.2024 | 94,10 | 94,90 | 94,10 | 94,58 | 0,50% | - |
| 22.04.2024 | 94,40 | 94,78 | 93,63 | 94,10 | 0,16% | - |
| 19.04.2024 | 93,73 | 94,38 | 92,50 | 93,95 | 0,24% | - |
| 18.04.2024 | 92,78 | 94,45 | 92,78 | 93,73 | 1,02% | - |
| 17.04.2024 | 93,33 | 94,13 | 92,60 | 92,78 | -0,59% | - |
| 16.04.2024 | 92,63 | 93,65 | 91,80 | 93,33 | 0,86% | - |
| 15.04.2024 | 92,58 | 94,53 | 92,53 | 92,53 | 0,05% | - |
| 12.04.2024 | 93,85 | 94,65 | 92,43 | 92,48 | -1,47% | - |
| 11.04.2024 | 93,03 | 93,93 | 92,63 | 93,85 | 1,00% | - |
| 10.04.2024 | 93,93 | 94,58 | 92,00 | 92,93 | -1,17% | - |
| 09.04.2024 | 93,55 | 94,68 | 93,43 | 94,03 | 0,51% | 50,00 |
| 08.04.2024 | 93,13 | 94,40 | 92,95 | 93,55 | 0,46% | - |
| 05.04.2024 | 91,28 | 94,08 | 91,15 | 93,13 | 2,03% | - |
| 04.04.2024 | 94,25 | 94,75 | 91,25 | 91,28 | -3,21% | - |
| 03.04.2024 | 93,53 | 94,65 | 93,25 | 94,30 | 0,59% | - |
| 02.04.2024 | 94,70 | 95,43 | 93,45 | 93,75 | -1,00% | - |
| 28.03.2024 | 94,48 | 95,18 | 93,95 | 94,70 | 0,24% | - |
| 27.03.2024 | 93,55 | 94,58 | 93,53 | 94,48 | 0,99% | - |
| 26.03.2024 | 93,95 | 94,83 | 93,18 | 93,55 | -0,43% | - |
| 25.03.2024 | 94,33 | 94,38 | 92,83 | 93,95 | -0,40% | - |
| 22.03.2024 | 93,93 | 94,73 | 92,93 | 94,33 | 0,43% | - |
| 21.03.2024 | 94,93 | 95,08 | 92,93 | 93,93 | -0,71% | - |
| 20.03.2024 | 90,15 | 94,60 | 90,03 | 94,60 | 4,94% | - |
| 19.03.2024 | 89,88 | 90,48 | 89,58 | 90,15 | 0,31% | - |
| 18.03.2024 | 89,60 | 90,33 | 89,08 | 89,88 | 0,42% | - |
| 15.03.2024 | 90,45 | 90,63 | 88,38 | 89,50 | -1,05% | - |
| 14.03.2024 | 93,10 | 93,50 | 89,85 | 90,45 | -2,85% | - |
| 13.03.2024 | 93,03 | 93,38 | 92,38 | 93,10 | -0,03% | - |
| 12.03.2024 | 92,50 | 93,23 | 92,33 | 93,13 | 0,68% | - |
| 11.03.2024 | 92,08 | 92,68 | 90,93 | 92,50 | 0,33% | 50,00 |
| 08.03.2024 | 92,15 | 92,88 | 91,93 | 92,20 | 0,05% | - |
| 07.03.2024 | 91,23 | 92,33 | 90,23 | 92,15 | 0,88% | - |
| 06.03.2024 | 91,00 | 91,55 | 90,68 | 91,35 | 0,25% | - |
| 05.03.2024 | 90,85 | 91,93 | 90,38 | 91,13 | -0,05% | - |
| 04.03.2024 | 90,90 | 91,33 | 90,28 | 91,18 | 0,44% | - |
| 01.03.2024 | 90,70 | 91,18 | 89,78 | 90,78 | 0,08% | - |
| 29.02.2024 | 88,75 | 90,98 | 88,75 | 90,70 | 2,37% | - |
| 28.02.2024 | 89,80 | 90,05 | 88,40 | 88,60 | -1,45% | - |
| 27.02.2024 | 89,80 | 90,05 | 88,98 | 89,90 | 0,11% | - |
| 26.02.2024 | 90,75 | 90,85 | 89,63 | 89,80 | -0,94% | 3,00 |
| 23.02.2024 | 91,08 | 92,70 | 90,33 | 90,65 | -0,47% | - |
| 22.02.2024 | 87,50 | 91,25 | 87,50 | 91,08 | 3,97% | - |
| 21.02.2024 | 87,90 | 88,28 | 86,88 | 87,60 | -0,34% | - |
| 20.02.2024 | 87,73 | 88,78 | 86,58 | 87,90 | 0,20% | - |
| 19.02.2024 | 88,03 | 88,13 | 87,03 | 87,73 | -0,34% | - |
| 16.02.2024 | 87,68 | 88,53 | 87,63 | 88,03 | 0,26% | - |
| 15.02.2024 | 86,40 | 88,10 | 86,30 | 87,80 | 1,62% | 150,00 |
| 14.02.2024 | 84,68 | 86,40 | 84,68 | 86,40 | 2,04% | - |
| 13.02.2024 | 85,68 | 86,48 | 84,33 | 84,68 | -1,05% | - |
| 12.02.2024 | 84,98 | 86,28 | 84,83 | 85,58 | 0,71% | - |
| 09.02.2024 | 85,13 | 85,23 | 83,83 | 84,98 | -0,18% | - |
| 08.02.2024 | 85,60 | 86,38 | 85,13 | 85,13 | -0,53% | - |
| 07.02.2024 | 85,50 | 86,48 | 84,88 | 85,58 | 0,09% | - |
| 06.02.2024 | 85,50 | 86,38 | 84,23 | 85,50 | 0,12% | - |
| 05.02.2024 | 84,70 | 85,50 | 83,88 | 85,40 | 1,07% | 62,00 |
| 02.02.2024 | 84,33 | 85,88 | 83,83 | 84,50 | -0,29% | - |
| 01.02.2024 | 84,15 | 84,83 | 83,38 | 84,75 | 0,71% | - |
| 31.01.2024 | 84,58 | 85,33 | 84,08 | 84,15 | -0,38% | - |
| 30.01.2024 | 84,28 | 85,28 | 84,08 | 84,48 | 0,24% | - |
| 29.01.2024 | 83,33 | 84,38 | 82,93 | 84,28 | 0,90% | - |
| 26.01.2024 | 81,85 | 83,78 | 81,40 | 83,53 | 2,27% | 2,00 |
| 25.01.2024 | 82,35 | 82,68 | 81,18 | 81,68 | -0,94% | - |
| 24.01.2024 | 81,03 | 82,78 | 81,03 | 82,45 | 1,63% | - |
| 23.01.2024 | 80,38 | 81,18 | 80,18 | 81,13 | 0,93% | - |
| 22.01.2024 | 80,08 | 81,18 | 79,75 | 80,38 | 0,72% | - |
| 19.01.2024 | 79,08 | 79,80 | 78,88 | 79,80 | 0,79% | - |
| 18.01.2024 | 78,70 | 79,38 | 77,95 | 79,18 | 0,60% | - |
| 17.01.2024 | 79,53 | 79,70 | 77,53 | 78,70 | -1,16% | - |
| 16.01.2024 | 80,50 | 80,75 | 79,33 | 79,63 | -1,67% | - |
| 15.01.2024 | 81,75 | 82,15 | 80,95 | 80,98 | -0,83% | - |
| 12.01.2024 | 80,58 | 82,25 | 80,58 | 81,65 | 1,46% | - |
| 11.01.2024 | 80,13 | 81,05 | 80,13 | 80,48 | 0,44% | - |
| 10.01.2024 | 80,48 | 80,93 | 80,00 | 80,13 | -0,43% | - |
| 09.01.2024 | 81,88 | 82,05 | 80,35 | 80,48 | -1,83% | - |
| 08.01.2024 | 81,00 | 82,18 | 80,13 | 81,98 | 1,20% | - |
| 05.01.2024 | 80,88 | 81,28 | 80,15 | 81,00 | 0,15% | - |
| 04.01.2024 | 79,13 | 81,35 | 79,03 | 80,88 | 2,21% | - |
| 03.01.2024 | 79,83 | 80,53 | 78,80 | 79,13 | -1,00% | - |
| 02.01.2024 | 80,68 | 81,10 | 79,68 | 79,93 | -0,93% | - |
| 29.12.2023 | 80,68 | 81,00 | 80,45 | 80,68 | 0,00% | - |
| 28.12.2023 | 80,55 | 81,20 | 80,33 | 80,68 | 0,40% | - |
| 27.12.2023 | 80,53 | 80,75 | 80,15 | 80,35 | 0,25% | - |
| 22.12.2023 | 80,88 | 80,88 | 79,85 | 80,15 | -0,90% | - |
| 21.12.2023 | 80,78 | 81,28 | 80,38 | 80,88 | 0,12% | - |
| 20.12.2023 | 81,08 | 81,88 | 80,78 | 80,78 | -0,25% | - |
| 19.12.2023 | 80,93 | 81,55 | 80,45 | 80,98 | 0,19% | - |
| 18.12.2023 | 81,98 | 82,45 | 80,73 | 80,83 | -1,40% | - |
| 15.12.2023 | 83,15 | 84,25 | 81,90 | 81,98 | -1,06% | - |
| 14.12.2023 | 82,20 | 84,73 | 82,20 | 82,85 | 0,79% | - |
| 13.12.2023 | 80,68 | 82,30 | 80,55 | 82,20 | 1,76% | - |
| 12.12.2023 | 79,50 | 81,38 | 79,50 | 80,78 | 1,70% | - |
| 11.12.2023 | 78,68 | 79,55 | 78,48 | 79,43 | 1,08% | - |
| 08.12.2023 | 77,83 | 78,70 | 77,60 | 78,58 | 1,09% | - |