WDI.DE - Wirecard AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Mai 202091,1093,9289,9392,7592,752.041.863
27. Mai 202087,0091,7986,3589,2589,252.505.387
26. Mai 202082,5686,9081,5786,9086,902.495.322
25. Mai 202084,9087,1584,3787,1587,151.463.408
22. Mai 202082,4584,1981,8183,3083,301.728.566
21. Mai 202085,0285,1683,2383,2383,231.341.284
20. Mai 202082,2487,0281,9085,7585,752.288.273
19. Mai 202085,5585,7881,6382,3682,362.377.181
18. Mai 202078,4484,2376,2984,0084,004.589.056
15. Mai 202084,0084,7872,0077,0077,006.493.971
14. Mai 202082,0387,5982,0083,3583,352.746.039
13. Mai 202085,3886,8381,3885,6285,624.276.320
12. Mai 202090,5092,0186,1886,6086,603.055.036
11. Mai 202094,2094,3389,7091,1991,194.504.397
08. Mai 202086,1688,8083,1584,1884,183.340.025
07. Mai 202083,0085,5380,0884,2184,213.465.106
06. Mai 202087,3087,7981,6182,2682,264.281.436
05. Mai 202089,1489,6185,5787,5087,502.841.417
04. Mai 202088,0089,0085,0188,3388,333.851.173
30. Apr. 202095,3095,6989,1690,4090,405.044.157
29. Apr. 202096,8097,0084,0889,7389,7310.639.818
28. Apr. 2020118,20119,9694,4697,6097,6017.989.689
27. Apr. 2020136,82138,26116,04132,10132,103.392.492
24. Apr. 2020138,50138,80131,48131,48131,482.700.937
23. Apr. 2020132,20140,90131,70140,90140,904.067.066
22. Apr. 2020124,02128,78122,60126,46126,462.258.265
21. Apr. 2020121,00123,00117,18122,50122,502.098.993
20. Apr. 2020121,30122,50119,14121,64121,641.342.402
17. Apr. 2020120,80121,60118,06120,20120,201.768.775
16. Apr. 2020120,00121,30116,78118,88118,881.266.608
15. Apr. 2020123,46124,62116,36117,38117,382.206.086
14. Apr. 2020115,52122,72115,52121,90121,901.713.972
09. Apr. 2020114,00114,94111,46112,88112,881.593.194
08. Apr. 2020109,70112,50109,70111,80111,801.136.719
07. Apr. 2020113,00114,70108,36110,10110,102.129.595
06. Apr. 2020106,80108,82106,26108,56108,561.606.972
03. Apr. 2020102,00104,46101,90102,30102,301.215.594
02. Apr. 2020100,60103,2299,69101,76101,761.764.811
01. Apr. 2020101,00101,7899,1099,1099,101.273.156
31. März 2020102,10105,80101,20104,65104,651.787.476
30. März 202099,80100,8596,9299,9499,941.306.443
27. März 2020100,50101,5097,6099,6699,661.756.036
26. März 2020100,45102,9597,02101,50101,502.356.536
25. März 2020102,50104,6095,78104,50104,503.273.299
24. März 202090,5896,9288,6096,9296,922.847.728
23. März 202083,1089,6082,8884,9084,902.003.994
20. März 202088,2689,1885,8087,2287,222.502.172
19. März 202083,5085,3481,2683,2483,242.415.584
18. März 202084,0285,7081,0283,5083,502.773.076
17. März 202094,1094,6884,2486,7486,743.368.288
16. März 202084,9092,8879,6890,7690,764.165.357
13. März 2020110,00111,5088,2089,7089,705.618.468
12. März 202097,1097,2083,5085,8685,866.034.558
11. März 2020105,95107,85103,30104,60104,601.911.761
10. März 2020106,30110,75103,40104,35104,352.741.130
09. März 2020106,00109,45101,60104,95104,953.802.280
06. März 2020115,00116,60111,55114,45114,452.005.883
05. März 2020119,90120,60115,85117,85117,851.273.069
04. März 2020121,95122,20117,50118,50118,501.600.146
03. März 2020120,95123,70119,80121,55121,552.685.382
02. März 2020120,50121,80113,60116,60116,602.502.890
28. Feb. 2020112,10115,65110,85114,95114,953.316.797
27. Feb. 2020121,50123,65117,30119,15119,152.282.649
26. Feb. 2020118,35126,50116,20124,40124,403.487.962
25. Feb. 2020129,90131,35124,60125,15125,151.832.599
24. Feb. 2020124,00129,05121,30128,40128,402.763.468
21. Feb. 2020135,00137,45132,65133,70133,701.360.996
20. Feb. 2020138,20139,20135,40135,40135,40927.326
19. Feb. 2020134,85137,30134,25137,20137,201.147.370
18. Feb. 2020134,60135,85133,50133,50133,501.392.621
17. Feb. 2020136,00138,60134,40136,10136,101.617.278
14. Feb. 2020145,00145,60138,80138,90138,902.368.233
13. Feb. 2020143,80144,55135,80143,90143,902.223.047
12. Feb. 2020144,30144,75142,35144,00144,001.203.389
11. Feb. 2020140,85144,40140,45142,90142,901.762.939
10. Feb. 2020139,45140,70138,65139,95139,95833.346
07. Feb. 2020138,90139,45138,20138,75138,75898.040
06. Feb. 2020139,40140,00138,25140,00140,001.109.352
05. Feb. 2020137,90141,00136,80138,05138,051.540.485
04. Feb. 2020133,60138,15133,30138,15138,151.528.527
03. Feb. 2020132,50134,35126,90132,50132,502.188.220
31. Jan. 2020137,05137,55131,95133,20133,201.250.064
30. Jan. 2020135,10136,90134,65136,55136,551.102.316
29. Jan. 2020138,00139,20135,85137,35137,351.087.001
28. Jan. 2020134,85137,75134,55137,10137,101.441.494
27. Jan. 2020139,50139,65131,25133,25133,252.677.802
24. Jan. 2020136,70143,05135,55140,60140,603.938.979
23. Jan. 2020129,00134,65128,80134,60134,602.443.569
22. Jan. 2020129,25129,65127,30129,15129,151.284.220
21. Jan. 2020128,50129,75126,90128,85128,851.306.703
20. Jan. 2020128,80130,55127,70129,60129,601.143.194
17. Jan. 2020130,40131,80122,25127,60127,602.685.077
16. Jan. 2020123,00131,55122,55128,55128,553.592.032
15. Jan. 2020118,55122,70117,25121,20121,202.258.969
14. Jan. 2020113,55119,70113,35118,90118,902.233.734
13. Jan. 2020112,45115,25111,55113,60113,601.884.099
10. Jan. 2020111,40112,45110,10110,90110,901.548.775
09. Jan. 2020113,35114,75109,55110,55110,552.708.335
08. Jan. 2020111,00112,25110,00111,75111,751.235.906
07. Jan. 2020112,80113,85111,50111,85111,851.275.445
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen