Meta Wolf AG WOLF
XETR · Deutschland · Technologiedienstleistungen
€3,68-0,14 (-3,66 %)
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 | €3,68 | -3,66 % | €3,84 | €3,84 | €3,68 | 1 |
| 2026-09-30 | €3,82 | 0,00 % | €3,74 | €3,82 | €3,74 | 1 |
| 2026-09-29 | €3,82 | +4,37 % | €3,58 | €3,82 | €3,58 | 2,88K |
| 2026-09-28 | €3,66 | -6,63 % | €3,80 | €3,80 | €3,62 | 200 |
| 2026-09-25 | €3,92 | +0,51 % | €3,96 | €4,02 | €3,92 | 678 |
| 2026-09-24 | €3,90 | -8,45 % | €4,20 | €4,20 | €3,90 | 538 |
| 2026-09-23 | €4,26 | -4,05 % | €4,50 | €4,50 | €4,26 | 630 |
| 2026-09-22 | €4,44 | +0,45 % | €4,34 | €4,44 | €4,34 | 156 |
| 2026-09-21 | €4,42 | -5,15 % | €4,64 | €4,64 | €4,42 | 478 |
| 2026-09-18 | €4,66 | +0,87 % | €4,62 | €4,70 | €4,62 | 14 |
| 2026-09-17 | €4,62 | +1,76 % | €4,58 | €4,62 | €4,56 | 445 |
| 2026-09-16 | €4,54 | -1,30 % | €4,62 | €4,62 | €4,54 | 591 |
| 2026-09-15 | €4,60 | -1,29 % | €4,60 | €4,60 | €4,60 | 0 |
| 2026-09-14 | €4,66 | +0,87 % | €4,62 | €4,70 | €4,58 | 852 |
| 2026-09-11 | €4,62 | -3,75 % | €4,72 | €4,82 | €4,60 | 2,09K |
| 2026-09-10 | €4,80 | -3,23 % | €4,96 | €4,96 | €4,72 | 749 |
| 2026-09-09 | €4,96 | -2,75 % | €5,05 | €5,10 | €4,90 | 699 |
| 2026-09-08 | €5,10 | -2,86 % | €5,10 | €5,30 | €5,10 | 1,47K |
| 2026-09-07 | €5,25 | 0,00 % | €5,50 | €5,50 | €5,25 | 1,85K |
| 2026-09-04 | €5,25 | 0,00 % | €5,20 | €5,45 | €5,20 | 2,02K |
| 2026-09-03 | €5,25 | -4,55 % | €5,40 | €5,45 | €5,25 | 5,67K |
| 2026-09-02 | €5,50 | -0,90 % | €5,50 | €5,55 | €5,50 | 3,21K |
| 2026-09-01 | €5,55 | 0,00 % | €5,50 | €5,55 | €5,50 | 1,37K |
| 2026-08-31 | €5,55 | 0,00 % | €5,60 | €5,60 | €5,55 | 1,43K |
| 2026-08-28 | €5,55 | -0,89 % | €5,60 | €5,60 | €5,55 | 31 |
| 2026-08-27 | €5,60 | -0,88 % | €5,70 | €5,70 | €5,60 | 116 |
| 2026-08-26 | €5,65 | 0,00 % | €5,60 | €5,70 | €5,60 | 832 |
| 2026-08-25 | €5,65 | +1,80 % | €5,50 | €5,65 | €5,50 | 1,16K |
| 2026-08-24 | €5,55 | 0,00 % | €5,50 | €5,55 | €5,50 | 1,92K |
| 2026-08-21 | €5,55 | 0,00 % | €5,55 | €5,55 | €5,55 | 0 |
| 2026-08-20 | €5,55 | +0,91 % | €5,55 | €5,55 | €5,55 | 0 |
| 2026-08-19 | €5,50 | -0,90 % | €5,50 | €5,50 | €5,50 | 255 |
| 2026-08-18 | €5,55 | +0,91 % | €5,55 | €5,55 | €5,55 | 0 |
| 2026-08-17 | €5,50 | -0,90 % | €5,50 | €5,50 | €5,50 | 983 |
| 2026-08-14 | €5,55 | 0,00 % | €5,40 | €5,55 | €5,40 | 1,94K |
| 2026-08-13 | €5,55 | 0,00 % | €5,55 | €5,55 | €5,55 | 0 |
| 2026-08-12 | €5,55 | -2,63 % | €5,65 | €5,65 | €5,55 | 100 |
| 2026-08-11 | €5,70 | +1,79 % | €5,50 | €5,70 | €5,50 | 2,05K |
| 2026-08-10 | €5,60 | +4,67 % | €5,40 | €5,60 | €5,40 | 5,20K |
| 2026-08-07 | €5,35 | -2,73 % | €5,55 | €5,65 | €5,35 | 2,46K |
| 2026-08-06 | €5,50 | +0,92 % | €5,50 | €5,50 | €5,50 | 411 |
| 2026-08-05 | €5,45 | +9,00 % | €5,00 | €5,60 | €5,00 | 9,27K |
| 2026-08-04 | €5,00 | -0,99 % | €5,05 | €5,05 | €5,00 | 200 |
| 2026-08-03 | €5,05 | 0,00 % | €5,05 | €5,05 | €5,05 | 220 |
| 2026-07-31 | €5,05 | -1,94 % | €5,10 | €5,10 | €5,05 | 1 |
| 2026-07-30 | €5,15 | 0,00 % | €5,15 | €5,15 | €5,15 | 1 |
| 2026-07-29 | €5,15 | 0,00 % | €5,15 | €5,15 | €5,15 | 65 |
| 2026-07-28 | €5,15 | +1,98 % | €5,00 | €5,20 | €5,00 | 930 |
| 2026-07-27 | €5,05 | -1,94 % | €5,10 | €5,20 | €5,05 | 1,09K |
| 2026-07-24 | €5,15 | -0,96 % | €5,05 | €5,15 | €5,05 | 197 |
| 2026-07-23 | €5,20 | +4,00 % | €5,20 | €5,20 | €5,20 | 70 |
| 2026-07-22 | €5,00 | -2,91 % | €5,00 | €5,00 | €5,00 | 443 |
| 2026-07-21 | €5,15 | -0,96 % | €5,10 | €5,15 | €4,70 | 16,34K |
| 2026-07-20 | €5,20 | +1,96 % | €5,20 | €5,20 | €5,20 | 0 |
| 2026-07-17 | €5,10 | -0,97 % | €5,30 | €5,30 | €5,10 | 383 |
| 2026-07-16 | €5,15 | +0,98 % | €5,15 | €5,15 | €5,15 | 295 |
| 2026-07-15 | €5,10 | +2,00 % | €4,90 | €5,40 | €4,90 | 16,07K |
| 2026-07-14 | €5,00 | -14,53 % | €5,80 | €5,80 | €5,00 | 7,85K |
| 2026-07-13 | €5,85 | -4,10 % | €6,10 | €6,10 | €5,85 | 21,24K |
| 2026-07-10 | €6,10 | -1,61 % | €6,10 | €6,10 | €6,10 | 1,57K |
| 2026-07-09 | €6,20 | +0,81 % | €6,35 | €6,35 | €6,20 | 654 |
| 2026-07-08 | €6,15 | -1,60 % | €6,20 | €6,20 | €6,15 | 9,73K |
| 2026-07-07 | €6,25 | +1,63 % | €6,15 | €6,30 | €6,15 | 2,58K |
| 2026-07-06 | €6,15 | -1,60 % | €6,20 | €6,20 | €6,15 | 2,75K |
| 2026-07-03 | €6,25 | -0,79 % | €6,50 | €6,50 | €6,15 | 5,80K |
| 2026-07-02 | €6,30 | +13,51 % | €5,80 | €6,30 | €5,65 | 22,74K |
| 2026-07-01 | €5,55 | +2,78 % | €5,60 | €6,40 | €5,50 | 14,83K |
| 2026-06-30 | €5,40 | +17,39 % | €4,70 | €6,00 | €4,70 | 15,18K |
| 2026-06-29 | €4,60 | +9,00 % | €4,70 | €4,78 | €4,40 | 23,41K |
| 2026-06-26 | €4,22 | +3,43 % | €4,40 | €4,50 | €4,22 | 10,92K |
| 2026-06-25 | €4,08 | 0,00 % | €4,08 | €4,08 | €4,08 | 0 |
| 2026-06-24 | €4,08 | +3,55 % | €3,88 | €4,14 | €3,66 | 24,15K |
| 2026-06-23 | €3,94 | +3,68 % | €3,76 | €4,20 | €3,76 | 32,84K |
| 2026-06-22 | €3,80 | +47,29 % | €2,64 | €4,60 | €2,64 | 61,72K |
| 2026-06-19 | €2,58 | -4,44 % | €2,62 | €2,62 | €2,58 | 4 |
| 2026-06-18 | €2,70 | 0,00 % | €2,76 | €2,76 | €2,64 | 1,93K |
| 2026-06-17 | €2,70 | 0,00 % | €2,74 | €2,74 | €2,62 | 705 |
| 2026-06-16 | €2,70 | +4,65 % | €2,66 | €2,76 | €2,66 | 3,62K |
| 2026-06-15 | €2,58 | +20,56 % | €2,30 | €2,64 | €2,30 | 12,59K |
| 2026-06-12 | €2,14 | +1,90 % | €2,14 | €2,16 | €2,14 | 1,39K |
| 2026-06-11 | €2,10 | -7,08 % | €2,20 | €2,20 | €2,10 | 4,04K |
| 2026-06-10 | €2,26 | -5,04 % | €2,30 | €2,30 | €2,26 | 6,98K |
| 2026-06-09 | €2,38 | +0,85 % | €2,42 | €2,42 | €2,38 | 11 |
| 2026-06-08 | €2,36 | 0,00 % | €2,36 | €2,36 | €2,36 | 0 |
| 2026-06-05 | €2,36 | 0,00 % | €2,36 | €2,36 | €2,36 | 0 |
| 2026-06-04 | €2,36 | -0,84 % | €2,36 | €2,36 | €2,30 | 57 |
| 2026-06-03 | €2,38 | -1,65 % | €2,38 | €2,38 | €2,38 | 5 |
| 2026-06-02 | €2,42 | +0,83 % | €2,42 | €2,42 | €2,42 | 0 |
| 2026-06-01 | €2,40 | -2,44 % | €2,32 | €2,40 | €2,32 | 6 |
| 2026-05-29 | €2,46 | +4,24 % | €2,42 | €2,46 | €2,38 | 6,00K |