Meta Wolf AG WOLF
XETR · Almanya · Teknoloji Hizmetleri
€3,68-0,14 (-%3,66)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |