93,450€
-0,48%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 93,30 | 94,43 | 92,90 | 93,73 | 1,08% | - |
| 17.04.2024 | 92,85 | 94,18 | 92,48 | 92,73 | -0,64% | - |
| 16.04.2024 | 92,20 | 93,63 | 92,05 | 93,33 | 0,92% | - |
| 15.04.2024 | 93,05 | 94,50 | 92,43 | 92,48 | 0,00% | - |
| 12.04.2024 | 93,95 | 94,68 | 92,33 | 92,48 | -1,44% | - |
| 11.04.2024 | 93,03 | 93,93 | 92,60 | 93,83 | 0,97% | - |
| 10.04.2024 | 94,10 | 94,55 | 91,98 | 92,93 | -0,96% | - |
| 09.04.2024 | 93,45 | 94,68 | 93,40 | 93,83 | 0,27% | - |
| 08.04.2024 | 93,15 | 94,40 | 92,95 | 93,58 | 0,48% | - |
| 05.04.2024 | 91,43 | 94,10 | 91,38 | 93,13 | 1,78% | - |
| 04.04.2024 | 94,23 | 94,85 | 91,50 | 91,50 | -2,89% | - |
| 03.04.2024 | 93,30 | 94,65 | 93,25 | 94,23 | 0,53% | - |
| 02.04.2024 | 94,63 | 95,43 | 93,43 | 93,73 | -1,03% | - |
| 28.03.2024 | 94,45 | 95,23 | 93,95 | 94,70 | 0,24% | - |
| 27.03.2024 | 93,63 | 94,53 | 93,55 | 94,48 | 0,99% | - |
| 26.03.2024 | 94,18 | 94,80 | 93,20 | 93,55 | -0,43% | - |
| 25.03.2024 | 94,30 | 94,38 | 92,83 | 93,95 | -0,40% | - |
| 22.03.2024 | 93,70 | 94,75 | 92,90 | 94,33 | 0,37% | - |
| 21.03.2024 | 94,95 | 95,05 | 92,93 | 93,98 | -0,69% | - |
| 20.03.2024 | 90,00 | 94,68 | 89,95 | 94,63 | 4,93% | - |
| 19.03.2024 | 89,80 | 90,48 | 89,60 | 90,18 | 0,33% | - |
| 18.03.2024 | 89,55 | 90,30 | 89,15 | 89,88 | 0,39% | - |
| 15.03.2024 | 90,40 | 90,65 | 88,38 | 89,53 | -1,16% | - |
| 14.03.2024 | 93,08 | 93,48 | 89,78 | 90,58 | -2,69% | - |
| 13.03.2024 | 93,10 | 93,35 | 92,38 | 93,08 | -0,05% | - |
| 12.03.2024 | 92,75 | 93,15 | 92,33 | 93,13 | 0,70% | - |
| 11.03.2024 | 92,15 | 92,68 | 90,93 | 92,48 | 0,27% | - |
| 08.03.2024 | 92,18 | 93,03 | 91,95 | 92,23 | 0,05% | - |
| 07.03.2024 | 91,05 | 92,38 | 90,25 | 92,18 | 0,99% | - |
| 06.03.2024 | 91,20 | 91,53 | 90,58 | 91,28 | -0,08% | - |
| 05.03.2024 | 90,90 | 91,93 | 90,38 | 91,35 | 0,14% | - |
| 04.03.2024 | 90,85 | 91,38 | 90,30 | 91,23 | 0,27% | - |
| 01.03.2024 | 91,00 | 91,15 | 89,70 | 90,98 | 0,17% | - |
| 29.02.2024 | 88,80 | 90,95 | 88,80 | 90,83 | 2,31% | - |
| 28.02.2024 | 89,78 | 89,98 | 88,55 | 88,78 | -1,17% | - |
| 27.02.2024 | 89,68 | 90,00 | 89,03 | 89,83 | -0,06% | - |
| 26.02.2024 | 90,63 | 90,80 | 89,63 | 89,88 | -0,99% | - |
| 23.02.2024 | 91,05 | 91,73 | 90,38 | 90,78 | -0,38% | - |
| 22.02.2024 | 88,00 | 91,33 | 87,90 | 91,13 | 4,05% | - |
| 21.02.2024 | 88,05 | 88,23 | 86,90 | 87,58 | -0,45% | - |
| 20.02.2024 | 87,68 | 88,78 | 86,60 | 87,98 | 0,28% | - |
| 19.02.2024 | 88,10 | 88,15 | 87,08 | 87,73 | -0,45% | - |
| 16.02.2024 | 87,85 | 88,55 | 87,65 | 88,13 | 0,40% | - |
| 15.02.2024 | 86,70 | 88,08 | 86,55 | 87,78 | 1,62% | - |
| 14.02.2024 | 84,90 | 86,38 | 84,85 | 86,38 | 1,95% | - |
| 13.02.2024 | 85,50 | 86,43 | 84,33 | 84,73 | -1,05% | - |
| 12.02.2024 | 85,00 | 86,28 | 84,88 | 85,63 | 0,71% | - |
| 09.02.2024 | 85,13 | 85,25 | 83,88 | 85,03 | -0,18% | - |
| 08.02.2024 | 85,85 | 86,35 | 85,13 | 85,18 | -0,70% | - |
| 07.02.2024 | 85,55 | 86,40 | 84,93 | 85,78 | 0,23% | - |
| 06.02.2024 | 85,43 | 86,33 | 84,23 | 85,58 | 0,23% | - |
| 05.02.2024 | 84,60 | 85,53 | 84,03 | 85,38 | 0,77% | - |
| 02.02.2024 | 84,45 | 85,85 | 83,75 | 84,73 | 0,41% | - |
| 01.02.2024 | 83,85 | 84,83 | 83,35 | 84,38 | 0,30% | - |
| 31.01.2024 | 84,45 | 85,33 | 84,03 | 84,13 | -0,53% | - |
| 30.01.2024 | 84,18 | 85,28 | 84,13 | 84,58 | 0,39% | - |
| 29.01.2024 | 83,50 | 84,38 | 82,95 | 84,25 | 0,81% | - |
| 26.01.2024 | 81,65 | 83,75 | 81,55 | 83,58 | 2,01% | - |
| 25.01.2024 | 82,50 | 82,70 | 81,20 | 81,93 | -0,61% | - |
| 24.01.2024 | 81,60 | 82,83 | 81,10 | 82,43 | 1,48% | - |
| 23.01.2024 | 80,65 | 81,23 | 80,18 | 81,23 | 1,12% | - |
| 22.01.2024 | 79,80 | 81,13 | 79,80 | 80,33 | 0,75% | - |
| 19.01.2024 | 79,10 | 79,78 | 78,93 | 79,73 | 0,76% | - |
| 18.01.2024 | 78,85 | 79,35 | 78,00 | 79,13 | 0,57% | - |
| 17.01.2024 | 79,30 | 79,85 | 77,58 | 78,68 | -1,32% | - |
| 16.01.2024 | 80,75 | 80,80 | 79,30 | 79,73 | -1,67% | - |
| 15.01.2024 | 82,05 | 82,20 | 80,98 | 81,08 | -1,04% | - |
| 12.01.2024 | 80,90 | 82,25 | 80,40 | 81,93 | 1,42% | - |
| 11.01.2024 | 80,70 | 81,03 | 80,18 | 80,78 | 0,62% | - |
| 10.01.2024 | 80,35 | 81,00 | 80,00 | 80,28 | -0,43% | - |
| 09.01.2024 | 82,10 | 82,10 | 80,35 | 80,63 | -1,95% | - |
| 08.01.2024 | 81,03 | 82,28 | 80,13 | 82,23 | 1,32% | - |
| 05.01.2024 | 80,85 | 81,30 | 80,15 | 81,15 | 0,15% | - |
| 04.01.2024 | 79,25 | 81,38 | 79,18 | 81,03 | 2,21% | - |
| 03.01.2024 | 79,95 | 80,53 | 78,75 | 79,28 | -0,88% | - |
| 02.01.2024 | 80,73 | 81,13 | 79,65 | 79,98 | -0,90% | - |
| 29.12.2023 | 80,90 | 81,00 | 80,45 | 80,70 | -0,09% | - |
| 28.12.2023 | 80,38 | 81,20 | 80,30 | 80,78 | 0,44% | - |
| 27.12.2023 | 80,30 | 80,75 | 80,13 | 80,43 | 0,31% | - |
| 22.12.2023 | 80,50 | 80,63 | 79,83 | 80,18 | -0,87% | - |
| 21.12.2023 | 81,00 | 81,15 | 80,35 | 80,88 | 0,06% | - |
| 20.12.2023 | 80,98 | 81,83 | 80,78 | 80,83 | -0,19% | - |
| 19.12.2023 | 80,90 | 81,55 | 80,45 | 80,98 | -0,15% | - |
| 18.12.2023 | 81,90 | 82,45 | 80,73 | 81,10 | -0,95% | - |
| 15.12.2023 | 83,10 | 83,40 | 81,83 | 81,88 | -1,21% | - |
| 14.12.2023 | 82,50 | 84,73 | 82,35 | 82,88 | 0,79% | - |
| 13.12.2023 | 80,60 | 82,33 | 80,50 | 82,23 | 1,80% | - |
| 12.12.2023 | 79,45 | 81,35 | 79,45 | 80,78 | 1,70% | - |
| 11.12.2023 | 78,60 | 79,50 | 78,48 | 79,43 | 0,95% | - |
| 08.12.2023 | 77,85 | 78,73 | 77,58 | 78,68 | 1,09% | - |
| 07.12.2023 | 78,30 | 78,75 | 77,55 | 77,83 | -1,55% | - |
| 06.12.2023 | 78,40 | 79,20 | 78,03 | 79,05 | 1,35% | - |
| 05.12.2023 | 77,35 | 78,30 | 76,95 | 78,00 | 0,35% | - |
| 04.12.2023 | 78,30 | 78,98 | 77,48 | 77,73 | -0,83% | - |
| 01.12.2023 | 77,98 | 78,48 | 77,38 | 78,38 | 0,67% | - |
| 30.11.2023 | 78,58 | 79,78 | 75,35 | 77,85 | -0,57% | - |
| 29.11.2023 | 77,70 | 78,75 | 77,50 | 78,30 | 0,80% | - |
| 28.11.2023 | 78,38 | 78,40 | 77,00 | 77,68 | -0,83% | - |
| 27.11.2023 | 78,03 | 78,48 | 77,38 | 78,33 | 0,19% | - |
| 24.11.2023 | 78,08 | 78,65 | 77,53 | 78,18 | 0,00% | - |