6,125€
9,38%
Echtzeit-Aktienkurs Meta Wolf AG
Bid:
Ask:
Aktienkurse zur Meta Wolf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 6,28 | 7,13 | 5,80 | 5,80 | -7,20% | - |
| 09.07.2026 | 5,98 | 6,35 | 5,98 | 6,25 | 4,17% | 17.198,00 |
| 08.07.2026 | 5,73 | 6,00 | 5,63 | 6,00 | 6,67% | - |
| 07.07.2026 | 6,18 | 7,08 | 5,48 | 5,63 | -8,16% | 8.800,00 |
| 06.07.2026 | 6,15 | 7,13 | 6,10 | 6,13 | 0,00% | 17.000,00 |
| 03.07.2026 | 6,28 | 6,45 | 6,10 | 6,13 | -2,78% | 4.550,00 |
| 02.07.2026 | 5,43 | 6,45 | 5,40 | 6,30 | 16,67% | 3.500,00 |
| 01.07.2026 | 5,20 | 6,38 | 5,20 | 5,40 | 3,85% | - |
| 30.06.2026 | 4,76 | 6,40 | 4,73 | 5,20 | 10,64% | 650,00 |
| 29.06.2026 | 4,06 | 4,86 | 4,06 | 4,70 | 7,31% | 10.800,00 |
| 26.06.2026 | 4,20 | 4,48 | 4,20 | 4,38 | 4,29% | - |
| 25.06.2026 | 4,06 | 4,26 | 4,02 | 4,20 | 3,45% | - |
| 24.06.2026 | 3,83 | 4,15 | 3,63 | 4,06 | 6,56% | 1.225,00 |
| 23.06.2026 | 3,67 | 4,14 | 3,65 | 3,81 | 4,38% | - |
| 22.06.2026 | 2,58 | 4,57 | 2,41 | 3,65 | 41,47% | 105,00 |
| 19.06.2026 | 2,69 | 2,72 | 2,55 | 2,58 | -4,44% | - |
| 18.06.2026 | 2,62 | 2,79 | 2,61 | 2,70 | 1,12% | - |
| 17.06.2026 | 2,65 | 2,74 | 2,62 | 2,67 | -0,37% | - |
| 16.06.2026 | 2,61 | 2,76 | 2,60 | 2,68 | 3,88% | - |
| 15.06.2026 | 2,13 | 2,63 | 2,13 | 2,58 | 20,56% | - |
| 12.06.2026 | 2,09 | 2,17 | 2,08 | 2,14 | 2,64% | - |
| 11.06.2026 | 2,27 | 2,29 | 2,03 | 2,09 | -7,74% | - |
| 10.06.2026 | 2,38 | 2,38 | 2,20 | 2,26 | -5,04% | - |
| 09.06.2026 | 2,36 | 2,44 | 2,34 | 2,38 | 0,85% | - |
| 08.06.2026 | 2,35 | 2,40 | 2,30 | 2,36 | 0,85% | - |
| 05.06.2026 | 2,36 | 2,36 | 2,30 | 2,34 | 1,30% | - |
| 04.06.2026 | 2,39 | 2,44 | 2,30 | 2,31 | -2,94% | - |
| 03.06.2026 | 2,39 | 2,40 | 2,36 | 2,38 | -1,24% | - |
| 02.06.2026 | 2,43 | 2,44 | 2,35 | 2,41 | -0,41% | - |
| 01.06.2026 | 2,44 | 2,44 | 2,41 | 2,42 | -2,02% | - |
| 29.05.2026 | 2,37 | 2,47 | 2,33 | 2,47 | 4,66% | 360,00 |
| 28.05.2026 | 2,33 | 2,38 | 2,32 | 2,36 | 1,72% | - |
| 27.05.2026 | 2,38 | 2,47 | 2,32 | 2,32 | -2,52% | - |
| 26.05.2026 | 2,41 | 2,41 | 2,34 | 2,38 | -0,83% | - |
| 25.05.2026 | 2,37 | 2,40 | 2,30 | 2,40 | 1,69% | - |
| 22.05.2026 | 2,35 | 2,36 | 2,33 | 2,36 | -0,84% | - |
| 21.05.2026 | 2,34 | 2,38 | 2,31 | 2,38 | 1,71% | - |
| 20.05.2026 | 2,34 | 2,34 | 2,30 | 2,34 | 0,00% | - |
| 19.05.2026 | 2,34 | 2,34 | 2,30 | 2,34 | 0,00% | - |
| 18.05.2026 | 2,30 | 2,34 | 2,27 | 2,34 | 0,43% | - |
| 15.05.2026 | 2,29 | 2,42 | 2,28 | 2,33 | 2,19% | - |
| 14.05.2026 | 2,21 | 2,28 | 2,20 | 2,28 | 3,64% | - |
| 13.05.2026 | 2,28 | 2,28 | 2,19 | 2,20 | -3,51% | - |
| 12.05.2026 | 2,27 | 2,32 | 2,24 | 2,28 | 0,88% | - |
| 11.05.2026 | 2,28 | 2,28 | 2,23 | 2,26 | -0,88% | - |
| 08.05.2026 | 2,35 | 2,35 | 2,22 | 2,28 | -2,56% | - |
| 07.05.2026 | 2,41 | 2,41 | 2,31 | 2,34 | -3,31% | - |
| 06.05.2026 | 2,41 | 2,46 | 2,38 | 2,42 | 2,11% | - |
| 05.05.2026 | 2,43 | 2,46 | 2,36 | 2,37 | -2,87% | - |
| 04.05.2026 | 2,39 | 2,45 | 2,38 | 2,44 | 2,09% | - |
| 30.04.2026 | 2,50 | 2,56 | 2,38 | 2,39 | -1,65% | - |
| 29.04.2026 | 2,45 | 2,47 | 2,42 | 2,43 | -0,82% | - |
| 28.04.2026 | 2,43 | 2,47 | 2,42 | 2,45 | 0,82% | - |
| 27.04.2026 | 2,57 | 2,58 | 2,40 | 2,43 | -5,45% | - |
| 24.04.2026 | 2,60 | 2,61 | 2,55 | 2,57 | 0,39% | - |
| 23.04.2026 | 2,58 | 2,62 | 2,56 | 2,56 | 0,00% | - |
| 22.04.2026 | 2,59 | 2,62 | 2,56 | 2,56 | -0,78% | - |
| 21.04.2026 | 2,58 | 2,59 | 2,54 | 2,58 | 0,00% | - |
| 20.04.2026 | 2,53 | 2,59 | 2,53 | 2,58 | 1,57% | - |
| 17.04.2026 | 2,51 | 2,58 | 2,50 | 2,54 | 1,60% | - |
| 16.04.2026 | 2,49 | 2,55 | 2,48 | 2,50 | 0,81% | - |
| 15.04.2026 | 2,45 | 2,54 | 2,44 | 2,48 | 0,81% | - |
| 14.04.2026 | 2,47 | 2,54 | 2,46 | 2,46 | -0,81% | - |
| 13.04.2026 | 2,46 | 2,55 | 2,46 | 2,48 | -1,98% | - |
| 10.04.2026 | 2,47 | 2,54 | 2,47 | 2,53 | 0,80% | - |
| 09.04.2026 | 2,48 | 2,55 | 2,47 | 2,51 | 1,21% | - |
| 08.04.2026 | 2,59 | 2,59 | 2,42 | 2,48 | 1,64% | - |
| 07.04.2026 | 2,55 | 2,57 | 2,44 | 2,44 | -0,81% | - |
| 02.04.2026 | 2,47 | 2,68 | 2,41 | 2,46 | -2,38% | - |
| 01.04.2026 | 2,61 | 2,80 | 2,48 | 2,52 | -3,45% | - |
| 31.03.2026 | 2,66 | 2,77 | 2,60 | 2,61 | -1,51% | - |
| 30.03.2026 | 2,65 | 2,76 | 2,60 | 2,65 | 0,00% | - |
| 27.03.2026 | 2,64 | 2,69 | 2,58 | 2,65 | 0,38% | 46.656,00 |
| 26.03.2026 | 2,70 | 2,71 | 2,59 | 2,64 | -2,22% | - |
| 25.03.2026 | 2,40 | 2,84 | 2,30 | 2,70 | 12,50% | - |
| 24.03.2026 | 2,04 | 2,43 | 2,03 | 2,40 | 18,81% | 4.200,00 |
| 23.03.2026 | 2,46 | 2,48 | 1,65 | 2,02 | -18,55% | - |
| 20.03.2026 | 2,58 | 2,73 | 2,41 | 2,48 | -9,82% | - |
| 19.03.2026 | 2,68 | 2,75 | 2,68 | 2,75 | 4,56% | - |
| 18.03.2026 | 2,77 | 2,84 | 2,61 | 2,63 | -4,71% | 3.900,00 |
| 17.03.2026 | 2,90 | 2,91 | 2,71 | 2,76 | -4,83% | - |
| 16.03.2026 | 2,89 | 2,94 | 2,88 | 2,90 | 1,40% | - |
| 13.03.2026 | 2,92 | 2,93 | 2,86 | 2,86 | -2,05% | - |
| 12.03.2026 | 2,88 | 2,94 | 2,86 | 2,92 | 1,39% | - |
| 11.03.2026 | 2,84 | 2,91 | 2,83 | 2,88 | 2,13% | - |
| 10.03.2026 | 2,75 | 2,85 | 2,75 | 2,82 | 3,68% | - |
| 09.03.2026 | 2,86 | 2,93 | 2,72 | 2,72 | -5,56% | - |
| 06.03.2026 | 2,87 | 2,88 | 2,85 | 2,88 | 0,00% | - |
| 05.03.2026 | 2,74 | 2,88 | 2,73 | 2,88 | 7,46% | - |
| 04.03.2026 | 2,44 | 2,81 | 2,44 | 2,68 | -2,19% | - |
| 03.03.2026 | 2,78 | 2,89 | 2,70 | 2,74 | -1,44% | - |
| 02.03.2026 | 2,74 | 2,89 | 2,74 | 2,78 | 1,46% | - |
| 27.02.2026 | 2,76 | 2,80 | 2,74 | 2,74 | 2,24% | - |
| 26.02.2026 | 2,78 | 2,79 | 2,68 | 2,68 | -3,60% | - |
| 25.02.2026 | 2,81 | 2,86 | 2,76 | 2,78 | -1,07% | - |
| 24.02.2026 | 2,81 | 2,83 | 2,74 | 2,81 | 0,00% | - |
| 23.02.2026 | 2,97 | 3,09 | 2,75 | 2,81 | -8,77% | - |
| 20.02.2026 | 3,17 | 3,18 | 2,96 | 3,08 | -2,53% | - |
| 19.02.2026 | 3,25 | 3,28 | 3,16 | 3,16 | -2,47% | - |
| 18.02.2026 | 3,22 | 3,43 | 3,19 | 3,24 | 0,62% | - |