Wendel (MWDP)

MWDP
🏛️ Frankreich →
79.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 79.20 79.40 78.60 79.35 0.0M
2025-09-25 79.10 79.40 78.60 79.00 0.0M
2025-09-24 80.40 80.55 79.45 79.45 0.1M
2025-09-23 80.30 81.20 80.20 80.40 0.0M
2025-09-22 79.90 80.60 79.60 80.25 0.0M
2025-09-19 80.40 81.15 79.95 79.95 0.4M
2025-09-18 79.85 80.65 79.85 80.40 0.0M
2025-09-17 79.75 80.10 79.05 79.80 0.1M
2025-09-16 81.85 81.85 79.00 79.50 0.1M
2025-09-15 82.10 82.90 81.65 81.65 0.0M
2025-09-12 82.20 82.25 81.45 81.80 0.0M
2025-09-11 81.65 82.50 81.60 82.00 0.0M
2025-09-10 81.80 82.50 81.20 81.50 0.0M
2025-09-09 81.35 82.00 80.90 81.65 0.1M
2025-09-08 80.90 81.40 80.45 81.40 0.0M
2025-09-05 80.80 81.30 80.55 80.60 0.0M
2025-09-04 80.65 81.45 80.40 80.40 0.0M
2025-09-03 81.05 81.55 80.30 80.80 0.0M
2025-09-02 82.15 82.40 80.65 80.70 0.0M
2025-09-01 82.35 82.50 81.75 82.15 0.0M
2025-08-29 82.80 82.90 82.15 82.35 0.0M
2025-08-28 83.00 84.10 82.65 82.85 0.1M
2025-08-27 83.35 83.70 83.05 83.10 0.0M
2025-08-26 83.30 84.05 82.65 83.30 0.0M
2025-08-25 85.80 85.95 84.70 84.70 0.0M
2025-08-22 84.30 86.20 84.30 85.90 0.0M
2025-08-21 84.50 84.75 83.75 84.60 0.0M
2025-08-20 84.45 85.10 84.30 84.60 0.0M
2025-08-19 83.25 85.25 83.25 84.75 0.0M
2025-08-18 83.45 84.10 83.25 83.35 0.0M
2025-08-15 83.50 84.15 83.40 83.70 0.0M
2025-08-14 82.30 83.35 82.30 83.15 0.0M
2025-08-13 82.55 82.65 82.05 82.15 0.0M
2025-08-12 83.00 83.30 82.40 82.40 0.0M
2025-08-11 83.45 83.60 82.65 82.65 0.0M
2025-08-08 83.85 83.85 82.55 83.10 0.0M
2025-08-07 82.60 83.90 82.60 83.65 0.0M
2025-08-06 82.25 83.25 82.25 82.40 0.0M
2025-08-05 81.70 82.50 81.50 82.05 0.0M
2025-08-04 80.05 81.90 80.05 81.50 0.0M
2025-08-01 82.25 83.05 79.85 80.05 0.1M
2025-07-31 86.75 87.90 81.40 82.35 0.2M
2025-07-30 92.90 93.55 91.85 92.35 0.0M
2025-07-29 92.95 93.40 92.60 93.10 0.1M
2025-07-28 94.55 94.70 92.05 92.65 0.1M
2025-07-25 93.40 94.45 92.75 93.35 0.0M
2025-07-24 94.50 94.50 92.50 93.40 0.0M
2025-07-23 93.15 94.10 93.15 93.70 0.1M
2025-07-22 92.25 92.55 91.60 92.35 0.0M
2025-07-21 92.95 93.55 92.40 92.60 0.0M
2025-07-18 92.45 93.15 92.35 92.70 0.0M
2025-07-17 92.25 92.45 91.65 92.00 0.0M
2025-07-16 91.05 91.85 91.05 91.65 0.0M
2025-07-15 90.85 91.85 90.70 91.20 0.0M
2025-07-14 90.25 90.90 90.20 90.90 0.0M
2025-07-11 91.00 91.15 90.55 91.00 0.0M
2025-07-10 90.50 91.55 90.50 91.00 0.0M
2025-07-09 90.70 91.10 90.20 90.45 0.0M
2025-07-08 90.50 90.80 90.10 90.40 0.0M
2025-07-07 90.50 90.85 90.45 90.60 0.0M
2025-07-04 90.75 90.80 90.00 90.50 0.0M
2025-07-03 90.55 91.25 90.55 91.20 0.0M
2025-07-02 90.65 90.95 89.95 90.35 0.1M
2025-07-01 89.55 90.20 89.00 90.20 0.0M
2025-06-30 90.50 90.75 89.50 89.60 0.0M
2025-06-27 88.90 90.10 88.55 90.10 0.0M
2025-06-26 88.30 88.65 87.85 88.40 0.0M
2025-06-25 88.55 89.00 87.95 88.10 0.0M
2025-06-24 88.75 89.35 87.80 88.20 0.0M
2025-06-23 86.55 87.55 86.45 87.55 0.1M
2025-06-20 86.10 88.15 86.05 86.85 0.3M
2025-06-19 85.20 86.20 84.50 85.75 0.0M
2025-06-18 85.30 86.00 84.90 85.65 0.1M
2025-06-17 84.90 85.25 83.75 85.25 0.1M
2025-06-16 83.80 86.00 83.80 85.45 0.0M
2025-06-13 83.70 84.35 83.55 84.05 0.0M
2025-06-12 85.35 85.50 84.45 84.85 0.0M
2025-06-11 86.50 87.05 85.45 85.75 0.0M
2025-06-10 85.20 86.45 85.20 86.45 0.0M
2025-06-09 86.00 86.30 85.70 85.70 0.0M
2025-06-06 85.90 85.95 85.00 85.95 0.0M
2025-06-05 86.85 87.05 85.60 85.90 0.0M
2025-06-04 86.00 86.85 85.55 86.80 0.0M
2025-06-03 85.50 85.95 84.80 85.95 0.0M
2025-06-02 84.80 85.60 84.55 85.45 0.0M
2025-05-30 85.55 86.40 85.50 85.65 0.0M
2025-05-29 86.25 86.30 85.45 85.55 0.0M
2025-05-28 85.60 85.75 85.25 85.65 0.0M
2025-05-27 85.25 85.70 85.15 85.65 0.0M
2025-05-26 85.50 85.80 85.05 85.35 0.0M
2025-05-23 85.25 85.85 83.25 84.65 0.0M
2025-05-22 85.70 85.90 84.45 85.25 0.1M
2025-05-21 87.10 87.20 85.55 86.20 0.1M
2025-05-20 91.40 92.20 90.85 91.90 0.0M
2025-05-19 91.00 91.30 90.15 91.20 0.0M
2025-05-16 91.00 91.50 90.85 91.40 0.0M
2025-05-15 90.15 90.80 89.95 90.65 0.0M
2025-05-14 90.60 90.80 89.75 90.30 0.0M
2025-05-13 89.30 90.60 89.30 90.60 0.0M
2025-05-12 88.85 90.20 88.70 89.35 0.0M
2025-05-09 87.90 88.55 87.90 88.25 0.0M
2025-05-08 88.40 89.30 87.45 87.45 0.1M
2025-05-07 87.75 87.90 87.45 87.90 0.0M
2025-05-06 88.25 88.30 87.10 87.70 0.0M
2025-05-05 87.80 88.35 87.80 88.30 0.0M
2025-05-02 86.95 87.70 86.35 87.70 0.0M
2025-04-30 85.65 86.90 85.55 86.40 0.0M
2025-04-29 85.40 86.20 85.05 85.45 0.0M
2025-04-28 86.95 87.20 86.55 86.95 0.0M
2025-04-25 87.05 87.40 85.80 86.70 0.0M
2025-04-24 85.60 87.65 84.35 87.05 0.0M
2025-04-23 85.65 87.00 85.10 86.05 0.0M
2025-04-22 84.00 84.65 83.35 84.65 0.0M
2025-04-17 83.90 84.20 83.15 83.80 0.0M
2025-04-16 83.90 84.15 83.35 83.90 0.1M
2025-04-15 82.70 84.65 82.70 84.65 0.1M
2025-04-14 82.95 83.10 81.90 82.60 0.1M
2025-04-11 80.55 81.40 79.25 80.25 0.0M
2025-04-10 83.95 84.75 80.15 80.15 0.1M
2025-04-09 78.85 80.05 77.15 77.70 0.1M
2025-04-08 80.25 81.40 78.90 80.35 0.0M
2025-04-07 78.50 83.00 75.15 78.90 0.1M
2025-04-04 85.00 85.55 82.70 83.15 0.1M
2025-04-03 88.00 88.25 85.60 85.60 0.1M
2025-04-02 89.10 89.60 88.50 89.60 0.0M
2025-04-01 89.50 90.00 89.05 89.50 0.0M
2025-03-31 89.85 90.15 88.70 89.00 0.0M
2025-03-28 91.75 92.75 90.75 90.75 0.0M
2025-03-27 92.00 92.85 91.70 92.40 0.0M
2025-03-26 93.80 93.80 92.80 93.10 0.0M
2025-03-25 92.55 93.65 92.45 93.65 0.1M
2025-03-24 92.20 92.60 92.00 92.35 0.0M
2025-03-21 91.80 92.50 91.10 91.75 0.1M
2025-03-20 91.90 92.65 91.00 92.25 0.0M
2025-03-19 90.55 91.95 90.40 91.80 0.0M
2025-03-18 90.85 91.60 90.65 91.10 0.0M
2025-03-17 90.00 90.80 89.65 90.65 0.0M
2025-03-14 89.20 90.00 88.60 89.75 0.1M
2025-03-13 90.90 90.90 89.30 89.35 0.0M
2025-03-12 91.50 92.30 90.60 91.15 0.1M
2025-03-11 92.90 93.65 90.60 90.60 0.1M
2025-03-10 94.20 94.85 92.75 92.75 0.1M
2025-03-07 93.85 94.25 93.15 93.95 0.0M
2025-03-06 95.80 95.80 93.60 94.35 0.1M
2025-03-05 94.80 95.90 94.65 95.10 0.1M
2025-03-04 96.50 96.60 93.40 93.75 0.0M
2025-03-03 96.85 98.50 96.65 97.05 0.1M
2025-02-28 96.90 97.10 95.30 96.60 0.1M
2025-02-27 96.30 98.55 95.35 97.15 0.1M
2025-02-26 96.95 97.65 95.85 96.10 0.1M
2025-02-25 99.25 99.25 95.80 96.45 0.1M
2025-02-24 97.20 97.85 97.00 97.55 0.0M
2025-02-21 96.55 97.90 96.55 97.15 0.0M
2025-02-20 96.60 97.55 96.30 96.55 0.0M
2025-02-19 97.95 98.45 96.15 96.25 0.0M
2025-02-18 97.80 98.50 97.05 97.95 0.0M
2025-02-17 97.05 98.05 97.05 97.65 0.0M
2025-02-14 96.10 97.25 96.10 97.25 0.0M
2025-02-13 96.30 97.40 95.75 96.10 0.0M
2025-02-12 95.65 96.15 95.20 95.45 0.0M
2025-02-11 94.55 95.95 94.45 95.60 0.0M
2025-02-10 93.70 94.40 93.65 94.40 0.0M
2025-02-07 95.35 95.75 93.85 93.85 0.0M
2025-02-06 94.70 95.40 94.40 95.20 0.0M
2025-02-05 94.50 94.65 93.95 94.40 0.0M
2025-02-04 93.40 94.85 92.85 94.70 0.1M
2025-02-03 93.35 93.60 92.65 93.40 0.0M
2025-01-31 95.00 95.60 94.45 95.35 0.0M
2025-01-30 94.50 95.85 94.50 95.40 0.0M
2025-01-29 95.10 95.15 94.40 94.45 0.0M
2025-01-28 92.95 95.35 92.65 94.85 0.0M
2025-01-27 96.00 96.55 92.35 92.95 0.1M
2025-01-24 99.30 99.35 98.10 98.30 0.0M
2025-01-23 98.55 98.95 97.95 98.95 0.0M
2025-01-22 98.70 99.65 98.25 98.60 0.0M
2025-01-21 97.70 98.60 97.30 98.55 0.0M
2025-01-20 98.30 98.40 97.25 97.75 0.0M
2025-01-17 96.80 98.10 96.45 98.10 0.0M
2025-01-16 96.75 96.75 94.65 96.65 0.0M
2025-01-15 98.00 98.55 95.15 96.25 0.1M
2025-01-14 94.55 95.30 94.10 94.65 0.0M
2025-01-13 94.30 94.40 92.90 94.00 0.1M
2025-01-10 94.25 95.60 94.15 94.80 0.1M
2025-01-09 93.25 94.60 92.90 94.25 0.0M
2025-01-08 93.80 94.20 92.60 93.35 0.0M
2025-01-07 94.25 94.25 93.05 93.75 0.0M
2025-01-06 93.10 94.50 92.95 94.20 0.0M
2025-01-03 93.35 93.70 92.55 92.80 0.0M
2025-01-02 93.70 93.90 92.75 93.55 0.0M