93,775€
-0,61%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 94,50 | 94,65 | 93,60 | 93,70 | -0,69% | 35.035,00 |
| 23.04.2024 | 94,35 | 94,95 | 94,20 | 94,35 | 0,64% | 43.756,00 |
| 22.04.2024 | 94,55 | 94,80 | 93,65 | 93,75 | -0,37% | 32.901,00 |
| 19.04.2024 | 92,80 | 94,40 | 92,70 | 94,10 | 0,05% | 43.065,00 |
| 18.04.2024 | 93,25 | 94,45 | 92,90 | 94,05 | 1,35% | 45.713,00 |
| 17.04.2024 | 92,95 | 94,10 | 92,75 | 92,80 | -0,27% | 43.148,00 |
| 16.04.2024 | 92,50 | 93,15 | 92,25 | 93,05 | -0,21% | 49.680,00 |
| 15.04.2024 | 93,00 | 94,50 | 92,75 | 93,25 | 0,43% | 47.898,00 |
| 12.04.2024 | 94,00 | 94,70 | 92,55 | 92,85 | -0,43% | 100.649,00 |
| 11.04.2024 | 92,85 | 93,50 | 92,60 | 93,25 | 0,27% | 35.131,00 |
| 10.04.2024 | 93,95 | 94,05 | 91,95 | 93,00 | -0,59% | 31.887,00 |
| 09.04.2024 | 93,95 | 94,70 | 93,55 | 93,55 | -0,16% | 54.062,00 |
| 08.04.2024 | 93,10 | 94,40 | 93,10 | 93,70 | 0,70% | 56.522,00 |
| 05.04.2024 | 91,50 | 94,15 | 91,35 | 93,05 | 0,81% | 86.235,00 |
| 04.04.2024 | 94,50 | 94,85 | 92,30 | 92,30 | -2,12% | 44.742,00 |
| 03.04.2024 | 93,65 | 94,65 | 93,55 | 94,30 | 0,80% | 43.352,00 |
| 02.04.2024 | 94,25 | 95,40 | 93,50 | 93,55 | -1,11% | 51.224,00 |
| 28.03.2024 | 94,50 | 95,15 | 93,95 | 94,60 | 0,42% | 45.245,00 |
| 27.03.2024 | 93,70 | 94,45 | 93,50 | 94,20 | 0,53% | 30.724,00 |
| 26.03.2024 | 93,80 | 94,80 | 93,20 | 93,70 | -0,37% | 27.803,00 |
| 25.03.2024 | 94,05 | 94,35 | 92,80 | 94,05 | -0,27% | 30.986,00 |
| 22.03.2024 | 93,75 | 94,70 | 92,85 | 94,30 | 0,21% | 53.130,00 |
| 21.03.2024 | 94,20 | 95,05 | 92,95 | 94,10 | 0,32% | 57.920,00 |
| 20.03.2024 | 90,10 | 93,80 | 90,10 | 93,80 | 3,82% | 97.987,00 |
| 19.03.2024 | 89,70 | 90,45 | 89,60 | 90,35 | 0,44% | 28.926,00 |
| 18.03.2024 | 89,30 | 90,25 | 89,20 | 89,95 | 0,84% | 35.033,00 |
| 15.03.2024 | 89,80 | 89,80 | 88,40 | 89,20 | -1,05% | 191.938,00 |
| 14.03.2024 | 93,15 | 93,50 | 90,05 | 90,15 | -3,12% | 37.094,00 |
| 13.03.2024 | 92,90 | 93,35 | 92,40 | 93,05 | 0,11% | 65.609,00 |
| 12.03.2024 | 92,65 | 93,15 | 92,30 | 92,95 | 0,65% | 50.318,00 |
| 11.03.2024 | 91,50 | 92,65 | 90,95 | 92,35 | -0,27% | 37.169,00 |
| 08.03.2024 | 93,05 | 93,05 | 91,95 | 92,60 | 0,60% | 47.058,00 |
| 07.03.2024 | 90,55 | 92,25 | 90,25 | 92,05 | 0,93% | 37.727,00 |
| 06.03.2024 | 90,90 | 91,60 | 90,55 | 91,20 | -0,05% | 36.326,00 |
| 05.03.2024 | 91,20 | 91,90 | 90,35 | 91,25 | 0,11% | 59.543,00 |
| 04.03.2024 | 90,75 | 91,30 | 90,30 | 91,15 | 0,50% | 37.001,00 |
| 01.03.2024 | 90,80 | 91,15 | 89,80 | 90,70 | 0,28% | 48.861,00 |
| 29.02.2024 | 89,40 | 91,00 | 89,00 | 90,45 | 1,29% | 90.628,00 |
| 28.02.2024 | 89,60 | 89,95 | 88,55 | 89,30 | -0,61% | 30.709,00 |
| 27.02.2024 | 89,85 | 90,00 | 88,95 | 89,85 | 0,00% | 25.037,00 |
| 26.02.2024 | 90,30 | 90,80 | 89,60 | 89,85 | -1,05% | 33.993,00 |
| 23.02.2024 | 90,70 | 93,80 | 90,30 | 90,80 | -0,16% | 54.151,00 |
| 22.02.2024 | 89,40 | 91,45 | 89,20 | 90,95 | 4,24% | 46.300,00 |
| 21.02.2024 | 87,75 | 88,15 | 86,90 | 87,25 | -0,74% | 34.070,00 |
| 20.02.2024 | 87,30 | 88,80 | 86,60 | 87,90 | 0,17% | 44.318,00 |
| 19.02.2024 | 87,65 | 87,90 | 87,10 | 87,75 | -0,74% | 22.429,00 |
| 16.02.2024 | 88,00 | 88,60 | 87,55 | 88,40 | 1,09% | 35.610,00 |
| 15.02.2024 | 87,70 | 88,15 | 86,60 | 87,45 | 1,80% | 52.046,00 |
| 14.02.2024 | 85,00 | 86,10 | 85,00 | 85,90 | 1,00% | 30.290,00 |
| 13.02.2024 | 86,00 | 86,45 | 84,30 | 85,05 | -1,22% | 24.571,00 |
| 12.02.2024 | 85,00 | 86,25 | 84,90 | 86,10 | 1,59% | 34.556,00 |
| 09.02.2024 | 85,15 | 85,15 | 83,80 | 84,75 | -0,59% | 27.036,00 |
| 08.02.2024 | 85,10 | 86,35 | 85,10 | 85,25 | 0,00% | 40.435,00 |
| 07.02.2024 | 85,80 | 86,40 | 84,90 | 85,25 | -0,23% | 35.291,00 |
| 06.02.2024 | 85,55 | 86,30 | 84,25 | 85,45 | 0,29% | 46.466,00 |
| 05.02.2024 | 84,65 | 85,30 | 84,40 | 85,20 | 0,83% | 61.257,00 |
| 02.02.2024 | 84,70 | 85,85 | 83,80 | 84,50 | 0,66% | 32.435,00 |
| 01.02.2024 | 83,55 | 84,80 | 83,30 | 83,95 | -0,47% | 28.491,00 |
| 31.01.2024 | 84,60 | 85,30 | 84,20 | 84,35 | -0,24% | 49.736,00 |
| 30.01.2024 | 84,60 | 85,30 | 84,20 | 84,55 | 0,71% | 40.609,00 |
| 29.01.2024 | 83,70 | 84,35 | 82,95 | 83,95 | 0,42% | 28.114,00 |
| 26.01.2024 | 81,90 | 83,70 | 81,60 | 83,60 | 2,39% | 29.770,00 |
| 25.01.2024 | 82,60 | 82,70 | 81,25 | 81,65 | -1,15% | 21.523,00 |
| 24.01.2024 | 81,20 | 82,60 | 81,15 | 82,60 | 2,42% | 32.126,00 |
| 23.01.2024 | 80,70 | 81,15 | 80,20 | 80,65 | 0,25% | 32.361,00 |
| 22.01.2024 | 80,10 | 81,15 | 80,10 | 80,45 | 1,45% | 33.751,00 |
| 19.01.2024 | 79,40 | 79,75 | 79,00 | 79,30 | 0,57% | 31.485,00 |
| 18.01.2024 | 78,80 | 79,30 | 78,00 | 78,85 | 0,19% | 22.324,00 |
| 17.01.2024 | 79,10 | 79,20 | 77,55 | 78,70 | -1,50% | 46.347,00 |
| 16.01.2024 | 80,10 | 80,30 | 79,30 | 79,90 | -1,42% | 48.206,00 |
| 15.01.2024 | 81,80 | 81,90 | 81,05 | 81,05 | -0,92% | 35.774,00 |
| 12.01.2024 | 80,60 | 82,20 | 80,60 | 81,80 | 2,00% | 68.425,00 |
| 11.01.2024 | 80,50 | 81,05 | 80,20 | 80,20 | 0,12% | 67.416,00 |
| 10.01.2024 | 80,50 | 80,90 | 80,00 | 80,10 | -0,68% | 40.210,00 |
| 09.01.2024 | 82,00 | 82,00 | 80,35 | 80,65 | -1,41% | 33.920,00 |
| 08.01.2024 | 80,60 | 81,80 | 80,15 | 81,80 | 0,68% | 29.789,00 |
| 05.01.2024 | 80,90 | 81,25 | 80,10 | 81,25 | -0,12% | 43.953,00 |
| 04.01.2024 | 79,15 | 81,35 | 79,15 | 81,35 | 2,71% | 34.244,00 |
| 03.01.2024 | 80,10 | 80,50 | 78,80 | 79,20 | -1,19% | 53.384,00 |
| 02.01.2024 | 80,80 | 81,15 | 79,70 | 80,15 | -0,62% | 37.866,00 |
| 29.12.2023 | 80,80 | 81,00 | 80,40 | 80,65 | -0,12% | 18.771,00 |
| 28.12.2023 | 81,00 | 81,20 | 80,35 | 80,75 | 0,19% | 56.491,00 |
| 27.12.2023 | 80,15 | 80,75 | 80,15 | 80,60 | 0,56% | 42.112,00 |
| 22.12.2023 | 80,40 | 80,65 | 79,80 | 80,15 | -0,62% | 34.041,00 |
| 21.12.2023 | 80,65 | 81,05 | 80,35 | 80,65 | -1,04% | 43.188,00 |
| 20.12.2023 | 81,00 | 81,80 | 80,95 | 81,50 | 0,80% | 43.158,00 |
| 19.12.2023 | 80,60 | 81,55 | 80,45 | 80,85 | 0,12% | 52.899,00 |
| 18.12.2023 | 81,90 | 82,45 | 80,70 | 80,75 | -1,70% | 87.988,00 |
| 15.12.2023 | 83,10 | 83,40 | 81,90 | 82,15 | -0,90% | 135.918,00 |
| 14.12.2023 | 82,80 | 84,65 | 82,80 | 82,90 | 1,66% | 122.283,00 |
| 13.12.2023 | 80,75 | 82,30 | 80,75 | 81,55 | 1,18% | 84.129,00 |
| 12.12.2023 | 80,35 | 81,40 | 79,80 | 80,60 | 1,58% | 129.131,00 |
| 11.12.2023 | 79,00 | 79,50 | 78,50 | 79,35 | 1,02% | 84.343,00 |
| 08.12.2023 | 77,70 | 78,55 | 77,60 | 78,55 | 1,09% | 48.155,00 |
| 07.12.2023 | 78,55 | 78,70 | 77,55 | 77,70 | -1,21% | 61.610,00 |
| 06.12.2023 | 78,50 | 79,20 | 78,05 | 78,65 | 0,58% | 86.048,00 |
| 05.12.2023 | 77,00 | 78,30 | 77,00 | 78,20 | 0,90% | 66.599,00 |
| 04.12.2023 | 78,00 | 79,00 | 77,50 | 77,50 | -0,96% | 83.406,00 |
| 01.12.2023 | 77,65 | 78,30 | 77,40 | 78,25 | 0,77% | 59.873,00 |
| 30.11.2023 | 78,55 | 79,75 | 75,30 | 77,65 | -1,08% | 2.051.782,00 |