40,215€
-1,19%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,47 | 40,67 | 39,96 | 40,15 | -1,35% | - |
| 11.12.2025 | 40,13 | 40,75 | 40,08 | 40,70 | -3,16% | - |
| 10.12.2025 | 41,49 | 42,10 | 41,39 | 42,03 | -0,12% | - |
| 09.12.2025 | 42,35 | 42,78 | 42,08 | 42,08 | 0,51% | - |
| 08.12.2025 | 42,18 | 42,20 | 41,77 | 41,86 | 0,98% | - |
| 05.12.2025 | 41,60 | 41,90 | 41,46 | 41,46 | -2,03% | - |
| 04.12.2025 | 42,03 | 42,32 | 41,92 | 42,32 | 1,74% | - |
| 03.12.2025 | 41,20 | 41,59 | 41,03 | 41,59 | 6,68% | 150,00 |
| 02.12.2025 | 39,31 | 39,52 | 38,99 | 38,99 | -2,02% | - |
| 01.12.2025 | 40,39 | 40,73 | 39,79 | 39,79 | -4,37% | - |
| 28.11.2025 | 41,40 | 41,66 | 41,40 | 41,61 | 6,14% | - |
| 27.11.2025 | 39,34 | 39,42 | 39,17 | 39,20 | 5,90% | - |
| 26.11.2025 | 36,67 | 37,03 | 36,39 | 37,02 | -1,29% | - |
| 25.11.2025 | 36,93 | 37,53 | 36,76 | 37,50 | 0,24% | - |
| 24.11.2025 | 37,62 | 37,96 | 37,34 | 37,42 | 0,08% | 80,00 |
| 21.11.2025 | 36,70 | 37,53 | 36,48 | 37,39 | 6,96% | - |
| 20.11.2025 | 36,14 | 36,41 | 34,90 | 34,95 | -1,01% | - |
| 19.11.2025 | 35,11 | 35,60 | 35,01 | 35,31 | -0,39% | - |
| 18.11.2025 | 35,00 | 35,45 | 34,63 | 35,45 | -2,21% | 200,00 |
| 17.11.2025 | 36,67 | 36,84 | 35,87 | 36,25 | -0,28% | - |
| 14.11.2025 | 36,46 | 36,79 | 35,91 | 36,35 | -2,89% | - |
| 13.11.2025 | 38,56 | 38,62 | 37,40 | 37,43 | -3,72% | - |
| 12.11.2025 | 39,20 | 39,41 | 38,88 | 38,88 | -1,01% | - |
| 11.11.2025 | 39,46 | 39,59 | 39,22 | 39,28 | -1,62% | - |
| 10.11.2025 | 39,68 | 40,23 | 39,62 | 39,92 | 7,66% | - |
| 07.11.2025 | 37,19 | 37,30 | 36,70 | 37,08 | -3,71% | - |
| 06.11.2025 | 38,38 | 38,52 | 38,03 | 38,51 | 1,13% | 8,00 |
| 05.11.2025 | 38,10 | 38,59 | 37,92 | 38,08 | -1,84% | - |
| 04.11.2025 | 38,68 | 39,11 | 38,32 | 38,79 | -2,78% | 80,00 |
| 03.11.2025 | 39,32 | 39,90 | 39,06 | 39,90 | 2,03% | 550,00 |
| 31.10.2025 | 39,24 | 39,53 | 39,11 | 39,11 | -1,00% | - |
| 30.10.2025 | 39,97 | 40,23 | 39,50 | 39,50 | -5,04% | - |
| 29.10.2025 | 41,06 | 41,60 | 40,63 | 41,60 | 1,35% | 400,00 |
| 28.10.2025 | 40,71 | 41,27 | 40,69 | 41,04 | -13,84% | 100,00 |
| 27.10.2025 | 47,92 | 48,02 | 47,62 | 47,64 | -0,76% | - |
| 24.10.2025 | 47,97 | 48,27 | 47,89 | 48,00 | 2,49% | - |
| 23.10.2025 | 46,50 | 46,93 | 46,43 | 46,83 | 0,33% | - |
| 22.10.2025 | 47,14 | 47,38 | 46,65 | 46,68 | -0,21% | 7,00 |
| 21.10.2025 | 47,14 | 47,40 | 46,78 | 46,78 | 1,19% | 400,00 |
| 20.10.2025 | 46,22 | 46,45 | 45,95 | 46,23 | 3,64% | - |
| 17.10.2025 | 45,52 | 45,99 | 43,13 | 44,61 | -3,26% | - |
| 16.10.2025 | 46,62 | 46,95 | 45,93 | 46,11 | -3,14% | - |
| 15.10.2025 | 47,67 | 47,78 | 47,49 | 47,60 | 2,89% | - |
| 14.10.2025 | 46,50 | 47,06 | 46,27 | 46,27 | -0,30% | - |
| 13.10.2025 | 46,81 | 47,02 | 46,41 | 46,41 | -3,55% | - |
| 10.10.2025 | 48,58 | 48,62 | 47,77 | 48,12 | -1,12% | - |
| 09.10.2025 | 48,69 | 48,87 | 48,53 | 48,66 | 1,79% | - |
| 08.10.2025 | 48,27 | 48,54 | 47,81 | 47,81 | -1,49% | 16,00 |
| 07.10.2025 | 48,53 | 48,62 | 48,45 | 48,53 | -2,75% | - |
| 06.10.2025 | 49,80 | 50,03 | 49,79 | 49,90 | -0,83% | - |
| 03.10.2025 | 50,71 | 50,90 | 50,32 | 50,32 | 0,00% | - |
| 02.10.2025 | 50,76 | 50,77 | 50,32 | 50,32 | -1,41% | - |
| 01.10.2025 | 50,86 | 51,40 | 50,73 | 51,04 | 0,60% | - |
| 30.09.2025 | 50,71 | 50,82 | 50,70 | 50,74 | -2,15% | - |
| 29.09.2025 | 52,14 | 52,31 | 51,85 | 51,85 | -1,95% | - |
| 26.09.2025 | 52,64 | 52,94 | 52,49 | 52,88 | -0,51% | - |
| 25.09.2025 | 53,28 | 53,32 | 52,56 | 53,15 | 0,93% | - |
| 24.09.2025 | 52,95 | 53,07 | 52,54 | 52,66 | -2,30% | - |
| 23.09.2025 | 54,06 | 54,29 | 53,67 | 53,90 | -0,06% | - |
| 22.09.2025 | 54,55 | 54,68 | 53,93 | 53,93 | 1,24% | - |
| 19.09.2025 | 53,32 | 54,09 | 53,27 | 53,27 | -2,73% | - |
| 18.09.2025 | 54,29 | 54,99 | 53,22 | 54,77 | 0,25% | - |
| 17.09.2025 | 54,99 | 55,23 | 54,14 | 54,63 | 1,83% | - |
| 16.09.2025 | 54,32 | 54,34 | 53,48 | 53,65 | -2,81% | - |
| 15.09.2025 | 55,32 | 55,97 | 55,20 | 55,20 | 3,13% | - |
| 12.09.2025 | 54,06 | 54,06 | 53,48 | 53,53 | 1,12% | - |
| 11.09.2025 | 53,18 | 53,93 | 52,93 | 52,93 | -0,75% | - |
| 10.09.2025 | 53,25 | 53,57 | 53,14 | 53,33 | 0,68% | - |
| 09.09.2025 | 52,80 | 53,00 | 52,69 | 52,97 | -1,42% | - |
| 08.09.2025 | 53,74 | 53,95 | 53,49 | 53,74 | 4,20% | - |
| 05.09.2025 | 52,30 | 52,55 | 51,53 | 51,57 | -3,59% | - |
| 04.09.2025 | 53,19 | 53,50 | 52,99 | 53,49 | 0,32% | - |
| 03.09.2025 | 53,22 | 53,93 | 53,21 | 53,32 | -2,65% | - |
| 02.09.2025 | 55,23 | 55,31 | 54,32 | 54,77 | 0,37% | - |
| 01.09.2025 | 54,69 | 54,97 | 54,57 | 54,57 | -4,86% | - |
| 29.08.2025 | 57,39 | 57,65 | 56,89 | 57,36 | 3,51% | - |
| 28.08.2025 | 55,57 | 55,79 | 55,30 | 55,42 | -2,32% | - |
| 27.08.2025 | 57,05 | 57,45 | 56,73 | 56,73 | -12,03% | - |
| 26.08.2025 | 64,05 | 64,82 | 63,94 | 64,49 | 4,95% | - |
| 25.08.2025 | 61,31 | 61,62 | 61,13 | 61,45 | -2,88% | - |
| 22.08.2025 | 62,34 | 63,47 | 62,13 | 63,27 | -0,05% | - |
| 21.08.2025 | 63,27 | 63,41 | 62,47 | 63,30 | 0,60% | - |
| 20.08.2025 | 62,89 | 63,00 | 62,46 | 62,92 | -1,71% | - |
| 19.08.2025 | 63,95 | 64,29 | 63,86 | 64,02 | -0,06% | - |
| 18.08.2025 | 64,41 | 64,43 | 63,45 | 64,06 | 0,54% | - |
| 15.08.2025 | 64,28 | 64,38 | 63,50 | 63,71 | -1,24% | - |
| 14.08.2025 | 64,52 | 64,82 | 64,19 | 64,51 | 0,12% | - |
| 13.08.2025 | 63,77 | 64,45 | 63,70 | 64,44 | -0,75% | - |
| 12.08.2025 | 64,74 | 65,06 | 64,52 | 64,92 | 0,60% | - |
| 11.08.2025 | 64,60 | 64,90 | 64,45 | 64,54 | 0,77% | - |
| 08.08.2025 | 64,31 | 64,75 | 64,02 | 64,05 | -1,67% | - |
| 07.08.2025 | 65,21 | 65,80 | 64,78 | 65,14 | 1,61% | - |
| 06.08.2025 | 64,51 | 64,72 | 64,01 | 64,10 | -0,80% | - |
| 05.08.2025 | 64,35 | 64,86 | 64,21 | 64,62 | -0,12% | - |
| 04.08.2025 | 63,79 | 64,72 | 63,65 | 64,70 | -0,16% | - |
| 01.08.2025 | 65,50 | 65,52 | 63,97 | 64,80 | -2,48% | - |
| 31.07.2025 | 67,66 | 67,97 | 66,31 | 66,45 | 0,32% | - |
| 30.07.2025 | 66,51 | 66,54 | 65,90 | 66,23 | -1,57% | - |
| 29.07.2025 | 67,58 | 67,89 | 67,22 | 67,29 | 0,10% | - |
| 28.07.2025 | 67,41 | 67,67 | 66,68 | 67,22 | 0,25% | - |