Deutsche Märkte öffnen in 3 Stunden 12 Minuten

Wirecard AG (WDI.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,2319-0,0024 (-1,02%)
Börsenschluss: 7:58PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20210,24850,24850,23140,23190,2319122.621
24. Sept. 20210,23600,24390,23010,23430,234399.257
23. Sept. 20210,24000,25630,23510,23510,235184.849
22. Sept. 20210,24990,25780,24020,24310,243156.590
21. Sept. 20210,24900,25890,24110,24310,243129.510
20. Sept. 20210,25600,26930,24400,25010,250157.301
17. Sept. 20210,23810,27460,23800,26500,2650121.765
16. Sept. 20210,23400,25380,22530,24900,2490147.393
15. Sept. 20210,24300,25280,23030,23150,2315105.720
14. Sept. 20210,24210,24580,24120,24130,241368.612
13. Sept. 20210,24810,25430,23810,24220,2422120.978
10. Sept. 20210,26200,26870,24800,25000,2500238.656
09. Sept. 20210,26260,27010,26100,26410,2641160.029
08. Sept. 20210,27050,28290,26210,27480,2748110.951
07. Sept. 20210,28000,28770,27020,27410,274153.669
06. Sept. 20210,28240,29000,27560,27580,2758204.059
03. Sept. 20210,28500,29970,28140,28350,2835105.462
02. Sept. 20210,28040,29780,28020,28300,2830154.841
01. Sept. 20210,28960,29890,28000,28510,2851103.990
31. Aug. 20210,28600,29790,28010,28110,281152.363
30. Aug. 20210,29970,29980,28000,28610,2861153.734
27. Aug. 20210,28210,30000,28010,28620,286247.992
26. Aug. 20210,29010,29990,28110,28260,282699.639
25. Aug. 20210,29000,29990,28500,29010,2901118.964
24. Aug. 20210,29550,29990,28670,28680,2868163.720
23. Aug. 20210,30030,31650,29060,30170,3017114.147
20. Aug. 20210,30020,32860,30000,31360,313641.365
19. Aug. 20210,30060,32530,29510,30600,3060190.291
18. Aug. 20210,30100,31400,30020,30110,301150.583
17. Aug. 20210,30550,31780,30020,30030,3003173.727
16. Aug. 20210,31330,31980,30000,30700,3070142.009
13. Aug. 20210,31940,32000,31000,31330,3133108.819
12. Aug. 20210,32810,33400,32000,32110,321170.542
11. Aug. 20210,33000,33990,32810,33010,3301148.463
10. Aug. 20210,33500,34000,33000,33010,3301112.392
09. Aug. 20210,33010,35690,33000,33010,3301121.158
06. Aug. 20210,33030,34890,33000,33010,3301107.424
05. Aug. 20210,33110,34580,33010,33700,337079.165
04. Aug. 20210,34090,35700,33000,33010,3301282.614
03. Aug. 20210,34800,35000,33000,34000,3400136.701
02. Aug. 20210,34000,35390,33100,33340,333451.821
30. Juli 20210,34010,35780,33000,34000,3400345.688
29. Juli 20210,34610,35680,34120,34260,342685.770
28. Juli 20210,34050,35780,34000,34610,3461110.799
27. Juli 20210,34700,35780,34010,35740,357490.456
26. Juli 20210,34900,35490,34020,34710,347171.090
23. Juli 20210,35350,35890,34000,35790,357994.822
22. Juli 20210,35000,35990,34000,34990,3499101.814
21. Juli 20210,34710,35990,34710,35110,351147.681
20. Juli 20210,34610,37140,34030,34710,347184.889
19. Juli 20210,37720,37720,34000,34520,345258.046
16. Juli 20210,37000,37890,34050,36010,3601157.164
15. Juli 20210,36010,37890,35210,36000,3600200.105
14. Juli 20210,37010,38380,36000,36100,3610115.027
13. Juli 20210,38000,38880,36110,38560,385644.901
12. Juli 20210,38400,38990,37010,37990,3799112.215
09. Juli 20210,37100,38480,37010,38000,3800125.713
08. Juli 20210,37210,38870,37100,37410,374167.568
07. Juli 20210,37100,38980,37010,37270,3727132.824
06. Juli 20210,38490,39240,37010,39240,392430.003
05. Juli 20210,38010,38880,37000,38500,3850187.960
02. Juli 20210,38970,38990,37800,38000,380022.804
01. Juli 20210,37810,39270,37800,38970,3897155.909
30. Juni 20210,39000,39200,38000,38010,380168.850
29. Juni 20210,38750,41000,37800,39440,3944187.568
28. Juni 20210,38850,39000,37610,38990,3899155.955
25. Juni 20210,38010,39480,38000,39470,394771.409
24. Juni 20210,39000,39290,38000,38400,3840110.005
23. Juni 20210,39000,39500,38000,39090,390961.403
22. Juni 20210,38630,39970,38300,38310,3831114.978
21. Juni 20210,39000,41000,38510,40140,4014112.065
18. Juni 20210,40000,40900,38510,39900,3990116.637
17. Juni 20210,41190,41190,39050,40010,400145.308
16. Juni 20210,40010,40990,39000,40990,409973.464
15. Juni 20210,41000,41000,40000,40890,408964.215
14. Juni 20210,41600,42000,40000,40000,4000129.245
11. Juni 20210,41010,42690,39510,41590,4159261.925
10. Juni 20210,50000,51000,41000,41000,4100637.808
09. Juni 20210,45000,60000,45000,50890,50891.628.404
08. Juni 20210,38990,46990,38010,44990,4499645.144
07. Juni 20210,38100,38990,38000,38290,382967.133
04. Juni 20210,38110,39000,37800,37990,3799103.803
03. Juni 20210,38200,39490,38000,38110,3811109.650
02. Juni 20210,39010,39500,38010,38260,382669.532
01. Juni 20210,39410,40890,39010,39100,391063.914
31. Mai 20210,39200,41690,39030,40990,409968.088
28. Mai 20210,41000,41490,39100,40500,4050101.635
27. Mai 20210,41000,42000,37510,41290,4129150.422
26. Mai 20210,39530,42790,39500,42290,4229212.985
25. Mai 20210,38110,40990,37310,39530,3953270.642
21. Mai 20210,38000,39990,38000,38790,3879198.011
20. Mai 20210,38510,40000,38000,38000,3800151.849
19. Mai 20210,39000,42790,38310,39000,3900178.919
18. Mai 20210,45200,46000,38800,40690,4069534.660
17. Mai 20210,38000,49990,36510,46050,46051.600.315
14. Mai 20210,33200,38000,33000,38000,3800385.829
13. Mai 20210,34100,35190,33210,33510,3351111.065
12. Mai 20210,35000,35170,33300,34110,3411124.414
11. Mai 20210,34760,36800,34000,35400,354093.255
10. Mai 20210,35000,36790,34520,34610,3461155.545
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...