Deutsche Märkte öffnen in 8 Stunden 7 Minuten

Wirecard AG (WDI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,8189-0,0333 (-3,91%)
Börsenschluss: 5:36PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 20200,85000,86000,81170,81890,81891.332.319
17. Sept. 20200,87640,88160,85000,85220,8522641.620
16. Sept. 20200,86050,89000,85000,86320,86321.012.946
15. Sept. 20200,88450,91500,85720,86000,8600867.244
14. Sept. 20200,93680,94600,87000,88470,8847797.295
11. Sept. 20200,91480,99200,89600,90830,90832.348.465
10. Sept. 20200,92280,94270,89040,92990,92991.052.556
09. Sept. 20200,98000,98750,86000,92300,92302.621.045
08. Sept. 20201,06301,11280,97001,00001,00001.743.006
07. Sept. 20201,11101,15001,05101,06041,06041.878.645
04. Sept. 20201,15001,24001,02021,07701,07703.603.879
03. Sept. 20201,21001,50001,04301,06121,061212.967.383
02. Sept. 20200,79461,36000,78001,25581,255817.016.520
01. Sept. 20200,61000,78000,59110,71800,71804.919.714
31. Aug. 20200,72420,74780,60200,62000,62005.552.147
28. Aug. 20200,99300,99860,84000,86010,86014.575.976
27. Aug. 20201,02521,07541,02341,03701,03701.240.951
26. Aug. 20201,11001,11021,02021,07901,07903.510.969
25. Aug. 20201,23101,24601,15001,15001,15002.136.882
24. Aug. 20201,27901,33001,21001,25001,25001.737.027
21. Aug. 20201,25881,37861,21021,29801,29805.170.736
20. Aug. 20201,33281,39101,24261,28401,28401.855.224
19. Aug. 20201,29401,49001,29001,34541,34542.694.610
18. Aug. 20201,11841,47401,11001,28521,28526.720.851
17. Aug. 20201,26461,26461,18081,21001,21002.379.154
14. Aug. 20201,37441,38901,25001,35921,35923.153.339
13. Aug. 20201,52221,53901,39501,44001,44003.816.595
12. Aug. 20201,61841,63781,56001,61001,61001.120.499
11. Aug. 20201,68621,74981,61121,63361,63361.540.353
10. Aug. 20201,78201,81601,65001,71881,71881.580.200
07. Aug. 20201,88001,88001,73001,80001,80001.263.592
06. Aug. 20201,89501,92701,75001,85881,8588891.722
05. Aug. 20201,90021,97001,89001,90001,90001.282.810
04. Aug. 20201,89101,93501,88001,92501,9250908.318
03. Aug. 20201,96001,96001,88001,93501,93501.090.389
31. Juli 20201,89902,00001,87001,93441,93441.973.877
30. Juli 20202,05552,08901,82161,86001,86002.028.533
29. Juli 20201,88142,19001,88142,10102,10103.184.322
28. Juli 20201,84221,91001,80001,85581,85581.423.833
27. Juli 20202,02852,18601,78201,83641,83645.316.200
24. Juli 20201,67001,72001,57001,59001,59001.724.965
23. Juli 20201,76001,78501,66001,67981,67981.998.067
22. Juli 20201,80002,02001,71001,80761,80764.017.479
21. Juli 20201,53002,04001,52001,80361,80366.302.488
20. Juli 2020------
17. Juli 20202,02152,05251,90121,97641,97643.847.380
16. Juli 20202,18002,22151,98042,09502,09503.477.631
15. Juli 20202,35802,41852,20002,21202,21202.580.963
14. Juli 20202,42352,45002,33002,38502,38501.594.394
13. Juli 20202,44952,58902,36052,43802,43802.555.861
10. Juli 20202,63252,65002,30002,33502,33503.079.259
09. Juli 20202,66002,90002,46002,48002,48003.901.305
08. Juli 20203,03903,23802,70002,77852,77859.325.815
07. Juli 20202,34553,44852,03253,14853,148512.927.682
06. Juli 20202,87902,97002,46252,56052,56059.023.924
03. Juli 20203,41003,64003,17453,22653,22657.340.654
02. Juli 20203,18004,09003,00003,10003,100016.807.514
01. Juli 20205,00005,54303,95004,80004,800014.227.141
30. Juni 20205,10009,19904,55005,73005,730042.780.134
29. Juni 20201,70004,04851,66003,26003,260041.428.570
26. Juni 20202,25002,49001,08021,28101,281042.333.058
25. Juni 202011,530012,02002,50003,53303,533045.015.773
24. Juni 202019,400019,800011,410012,302012,302019.171.946
23. Juni 202014,250018,840014,218017,158017,158017.294.025
22. Juni 202014,000018,700012,994014,440014,440022.798.589
19. Juni 202030,020033,710019,260025,820025,820036.709.624
18. Juni 202099,5000101,900029,900039,900039,900039.649.131
17. Juni 202099,9000104,500099,6400104,5000104,50002.969.362
16. Juni 2020100,9400102,600098,010099,450099,45002.934.019
15. Juni 202090,500098,500089,150098,400098,40002.586.306
12. Juni 202090,400093,530090,220092,130092,13001.588.848
11. Juni 202091,140093,280089,840090,900090,90001.818.116
10. Juni 202095,250095,890092,520093,400093,40001.724.107
09. Juni 202097,300099,350094,570094,820094,82002.771.333
08. Juni 202090,000097,480088,780097,480097,48003.829.198
05. Juni 202096,250097,440092,210095,880095,88002.981.124
04. Juni 202093,900096,470093,500095,650095,65001.877.373
03. Juni 202091,110095,340090,620094,450094,45002.153.978
02. Juni 202096,000097,660090,720092,620092,62002.631.384
29. Mai 202093,390094,560090,520094,560094,56002.392.088
28. Mai 202091,100094,140089,930093,970093,97002.832.760
27. Mai 202087,000091,790086,350089,250089,25002.505.387
26. Mai 202082,560086,900081,570086,900086,90002.495.322
25. Mai 202084,900087,150084,370087,150087,15001.463.408
22. Mai 202082,450084,190081,810083,300083,30001.728.566
21. Mai 202085,020085,160083,230083,230083,23001.341.284
20. Mai 202082,240087,020081,900085,750085,75002.288.273
19. Mai 202085,550085,780081,630082,360082,36002.377.181
18. Mai 202078,440084,230076,290084,000084,00004.589.056
15. Mai 202084,000084,780072,000077,000077,00006.493.971
14. Mai 202082,030087,590082,000083,350083,35002.746.039
13. Mai 202085,380086,830081,380085,620085,62004.276.320
12. Mai 202090,500092,010086,180086,600086,60003.055.036
11. Mai 202094,200094,330089,700091,190091,19004.504.397
08. Mai 202086,160088,800083,150084,180084,18003.340.025
07. Mai 202083,000085,530080,080084,210084,21003.465.106
06. Mai 202087,300087,790081,610082,260082,26004.281.436
05. Mai 202089,140089,610085,570087,500087,50002.841.417
04. Mai 202088,000089,000085,010088,330088,33003.851.173
30. Apr. 202095,300095,690089,160090,400090,40005.044.157
*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