Wendel SE MF
EURONEXT · Frankreich · Finanzen
€78,85-1,55 (-1,93 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €78,85 | -1,93 % | €80,00 | €80,00 | €78,35 | 36,89K |
| 2026-09-30 | €80,40 | -1,71 % | €81,70 | €82,10 | €80,40 | 29,03K |
| 2026-09-29 | €81,80 | -0,12 % | €82,15 | €82,50 | €81,50 | 22,19K |
| 2026-09-28 | €81,90 | -1,09 % | €82,85 | €83,55 | €81,90 | 23,88K |
| 2026-09-25 | €82,80 | +2,22 % | €81,80 | €83,70 | €81,80 | 18,91K |
| 2026-09-24 | €81,00 | -1,70 % | €82,00 | €82,15 | €80,90 | 20,25K |
| 2026-09-23 | €82,40 | -1,44 % | €83,50 | €84,15 | €82,30 | 21,72K |
| 2026-09-22 | €83,60 | +0,30 % | €83,75 | €84,65 | €83,60 | 21,20K |
| 2026-09-21 | €83,35 | +0,54 % | €83,30 | €83,95 | €83,15 | 18,70K |
| 2026-09-18 | €82,90 | -0,06 % | €82,50 | €82,90 | €81,95 | 113,41K |
| 2026-09-17 | €82,95 | -0,06 % | €83,00 | €83,25 | €82,50 | 16,67K |
| 2026-09-16 | €83,00 | +0,12 % | €82,90 | €83,25 | €82,60 | 14,91K |
| 2026-09-15 | €82,90 | -0,18 % | €82,95 | €83,05 | €81,45 | 19,50K |
| 2026-09-14 | €83,05 | -0,30 % | €83,00 | €83,45 | €82,25 | 18,08K |
| 2026-09-11 | €83,30 | -0,54 % | €83,75 | €84,00 | €83,05 | 14,26K |
| 2026-09-10 | €83,75 | -1,70 % | €84,45 | €85,45 | €83,50 | 24,30K |
| 2026-09-09 | €85,20 | -1,10 % | €85,55 | €86,15 | €84,80 | 20,58K |
| 2026-09-08 | €86,15 | +1,59 % | €84,65 | €86,15 | €84,35 | 18,20K |
| 2026-09-07 | €84,80 | -1,11 % | €85,45 | €85,45 | €84,80 | 13,62K |
| 2026-09-04 | €85,75 | +0,06 % | €85,85 | €86,35 | €85,40 | 19,66K |
| 2026-09-03 | €85,70 | +0,65 % | €84,40 | €85,95 | €83,65 | 20,43K |
| 2026-09-02 | €85,15 | -0,53 % | €85,15 | €85,35 | €84,20 | 24,59K |
| 2026-09-01 | €85,60 | +0,18 % | €85,00 | €85,85 | €84,55 | 34,33K |
| 2026-08-31 | €85,45 | -1,21 % | €86,35 | €86,45 | €85,45 | 41,76K |
| 2026-08-28 | €86,50 | +1,23 % | €85,75 | €87,10 | €85,75 | 15,26K |
| 2026-08-27 | €85,45 | -1,33 % | €86,70 | €86,70 | €85,10 | 25,82K |
| 2026-08-26 | €86,60 | -0,12 % | €86,80 | €87,65 | €86,50 | 12,48K |
| 2026-08-25 | €86,70 | +0,46 % | €86,50 | €87,05 | €86,15 | 14,21K |
| 2026-08-24 | €86,30 | +0,06 % | €86,50 | €86,60 | €85,60 | 16,26K |
| 2026-08-21 | €86,25 | +0,64 % | €85,90 | €86,55 | €85,10 | 7,18K |
| 2026-08-20 | €85,70 | -0,17 % | €86,90 | €86,90 | €85,35 | 21,33K |
| 2026-08-19 | €85,85 | +0,18 % | €85,60 | €85,95 | €85,15 | 18,72K |
| 2026-08-18 | €85,70 | -0,81 % | €86,40 | €86,75 | €85,70 | 18,64K |
| 2026-08-17 | €86,40 | -2,10 % | €88,45 | €89,25 | €86,40 | 22,02K |
| 2026-08-14 | €88,25 | +1,67 % | €87,00 | €88,50 | €87,00 | 23,82K |
| 2026-08-13 | €86,80 | +0,70 % | €86,20 | €87,10 | €85,75 | 20,95K |
| 2026-08-12 | €86,20 | -0,35 % | €86,35 | €86,95 | €85,55 | 13,60K |
| 2026-08-11 | €86,50 | +0,23 % | €86,70 | €86,85 | €85,60 | 13,30K |
| 2026-08-10 | €86,30 | -0,58 % | €86,70 | €86,70 | €85,75 | 9,45K |
| 2026-08-07 | €86,80 | +0,35 % | €86,05 | €87,20 | €86,05 | 16,30K |
| 2026-08-06 | €86,50 | -0,69 % | €87,50 | €87,85 | €86,50 | 18,03K |
| 2026-08-05 | €87,10 | -0,17 % | €87,40 | €87,80 | €87,00 | 16,22K |
| 2026-08-04 | €87,25 | +1,22 % | €86,40 | €87,30 | €86,40 | 16,09K |
| 2026-08-03 | €86,20 | +2,80 % | €84,30 | €87,15 | €84,30 | 23,34K |
| 2026-07-31 | €83,85 | -0,47 % | €84,55 | €84,95 | €83,40 | 26,13K |
| 2026-07-30 | €84,25 | -0,24 % | €83,90 | €86,00 | €82,55 | 34,33K |
| 2026-07-29 | €84,45 | +3,43 % | €82,40 | €84,50 | €82,15 | 38,08K |
| 2026-07-28 | €81,65 | +0,25 % | €82,00 | €82,00 | €80,50 | 20,49K |
| 2026-07-27 | €81,45 | -0,37 % | €82,15 | €82,80 | €80,95 | 26,12K |
| 2026-07-24 | €81,75 | +1,36 % | €80,45 | €81,75 | €80,40 | 39,33K |
| 2026-07-23 | €80,65 | -0,19 % | €80,95 | €81,40 | €80,15 | 29,40K |
| 2026-07-22 | €80,80 | +0,94 % | €80,00 | €81,15 | €79,50 | 27,95K |
| 2026-07-21 | €80,05 | -0,87 % | €80,80 | €80,80 | €79,35 | 28,65K |
| 2026-07-20 | €80,75 | -0,86 % | €81,20 | €81,65 | €80,30 | 31,73K |
| 2026-07-17 | €81,45 | +0,25 % | €80,20 | €81,75 | €80,20 | 33,94K |
| 2026-07-16 | €81,25 | +0,25 % | €81,05 | €81,40 | €80,85 | 36,24K |
| 2026-07-15 | €81,05 | +0,93 % | €80,90 | €81,05 | €79,75 | 32,92K |
| 2026-07-14 | €80,30 | -0,19 % | €80,10 | €80,80 | €79,80 | 43,18K |
| 2026-07-13 | €80,45 | +1,07 % | €79,60 | €80,63 | €79,40 | 43,14K |
| 2026-07-10 | €79,60 | -2,09 % | €81,30 | €81,50 | €78,85 | 64,82K |
| 2026-07-09 | €81,30 | +0,68 % | €81,00 | €81,55 | €80,55 | 50,27K |
| 2026-07-08 | €80,75 | -1,94 % | €81,90 | €82,05 | €80,55 | 24,05K |
| 2026-07-07 | €82,35 | -0,18 % | €82,65 | €83,30 | €82,35 | 25,05K |
| 2026-07-06 | €82,50 | -0,78 % | €83,20 | €83,80 | €81,55 | 53,73K |
| 2026-07-03 | €83,15 | +0,79 % | €82,80 | €83,70 | €82,40 | 58,11K |
| 2026-07-02 | €82,50 | +0,36 % | €82,00 | €83,40 | €81,85 | 46,93K |
| 2026-07-01 | €82,20 | -0,06 % | €82,35 | €82,45 | €81,20 | 32,80K |
| 2026-06-30 | €82,25 | +1,36 % | €81,70 | €82,40 | €81,60 | 47,03K |
| 2026-06-29 | €81,15 | -0,55 % | €81,50 | €82,15 | €81,15 | 32,79K |
| 2026-06-26 | €81,60 | +0,18 % | €81,50 | €81,60 | €80,55 | 45,08K |
| 2026-06-25 | €81,45 | -0,73 % | €82,10 | €82,15 | €81,30 | 34,50K |
| 2026-06-24 | €82,05 | +0,31 % | €82,00 | €82,30 | €81,25 | 42,46K |
| 2026-06-23 | €81,80 | -1,15 % | €82,50 | €82,70 | €81,30 | 55,64K |
| 2026-06-22 | €82,75 | -1,19 % | €84,05 | €84,30 | €82,75 | 36,06K |
| 2026-06-19 | €83,75 | -1,18 % | €85,00 | €85,30 | €82,95 | 279,60K |
| 2026-06-18 | €84,75 | -0,06 % | €84,75 | €85,00 | €83,55 | 29,75K |
| 2026-06-17 | €84,80 | -0,18 % | €84,90 | €85,25 | €84,45 | 34,35K |
| 2026-06-16 | €84,95 | -0,59 % | €85,50 | €85,65 | €84,45 | 36,08K |
| 2026-06-15 | €85,45 | +1,67 % | €85,40 | €86,40 | €85,15 | 36,47K |
| 2026-06-12 | €84,05 | +1,39 % | €84,00 | €84,60 | €83,35 | 30,94K |
| 2026-06-11 | €82,90 | -0,72 % | €83,15 | €84,00 | €82,60 | 31,60K |
| 2026-06-10 | €83,50 | +0,91 % | €83,30 | €84,10 | €82,00 | 44,24K |
| 2026-06-09 | €82,75 | -0,84 % | €83,10 | €84,20 | €82,60 | 40,22K |
| 2026-06-08 | €83,45 | +0,79 % | €82,00 | €83,45 | €81,30 | 80,12K |
| 2026-06-05 | €82,80 | -1,13 % | €83,50 | €84,60 | €82,80 | 40,08K |
| 2026-06-04 | €83,75 | -0,95 % | €84,40 | €84,70 | €83,45 | 77,68K |
| 2026-06-03 | €84,55 | -2,59 % | €86,55 | €86,80 | €84,55 | 53,93K |
| 2026-06-02 | €86,80 | -0,91 % | €87,80 | €89,18 | €86,70 | 44,89K |
| 2026-06-01 | €87,60 | +0,98 % | €86,90 | €88,35 | €86,75 | 47,35K |
| 2026-05-29 | €86,75 | +0,06 % | €87,05 | €87,55 | €86,75 | 80,01K |