9,983€
-1,21%
Echtzeit-Aktienkurs Wise Group Plc
Bid:
Ask:
Aktienkurse zur Wise Group Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 10,08 | 10,14 | 9,91 | 9,96 | -1,01% | - |
| 22.09.2026 | 10,15 | 10,31 | 10,00 | 10,07 | -0,96% | - |
| 21.09.2026 | 10,01 | 10,17 | 9,92 | 10,16 | 1,91% | - |
| 18.09.2026 | 10,23 | 10,24 | 9,96 | 9,97 | -2,75% | 8.424,00 |
| 17.09.2026 | 10,28 | 10,33 | 10,04 | 10,26 | 1,08% | - |
| 16.09.2026 | 10,10 | 10,23 | 9,97 | 10,15 | 0,59% | - |
| 15.09.2026 | 10,49 | 10,49 | 10,06 | 10,09 | -4,03% | 960,00 |
| 14.09.2026 | 10,39 | 10,61 | 10,37 | 10,51 | 1,16% | - |
| 11.09.2026 | 10,32 | 10,43 | 10,17 | 10,39 | 1,05% | - |
| 10.09.2026 | 10,66 | 10,67 | 10,21 | 10,28 | -3,22% | - |
| 09.09.2026 | 10,74 | 10,89 | 10,56 | 10,62 | -0,82% | - |
| 08.09.2026 | 10,91 | 10,93 | 10,67 | 10,71 | -1,38% | - |
| 07.09.2026 | 10,98 | 10,99 | 10,86 | 10,86 | -1,36% | 50,00 |
| 04.09.2026 | 11,35 | 11,40 | 10,96 | 11,01 | -2,68% | - |
| 03.09.2026 | 11,22 | 11,57 | 11,19 | 11,31 | 0,78% | - |
| 02.09.2026 | 11,17 | 11,43 | 11,14 | 11,23 | 0,45% | - |
| 01.09.2026 | 11,31 | 11,41 | 10,97 | 11,18 | -0,80% | - |
| 31.08.2026 | 11,22 | 11,29 | 11,15 | 11,27 | -0,02% | - |
| 28.08.2026 | 11,28 | 11,39 | 11,08 | 11,27 | -0,07% | - |
| 27.08.2026 | 11,37 | 11,72 | 11,24 | 11,28 | -0,88% | - |
| 26.08.2026 | 11,20 | 11,42 | 11,14 | 11,38 | 1,54% | - |
| 25.08.2026 | 11,24 | 11,33 | 11,10 | 11,20 | -0,24% | - |
| 24.08.2026 | 11,14 | 11,29 | 11,07 | 11,23 | 0,51% | - |
| 21.08.2026 | 10,61 | 11,18 | 10,61 | 11,17 | 4,03% | - |
| 20.08.2026 | 10,72 | 10,85 | 10,66 | 10,74 | -0,71% | - |
| 19.08.2026 | 10,93 | 11,00 | 10,74 | 10,82 | -1,21% | 6.600,00 |
| 18.08.2026 | 11,13 | 11,23 | 10,93 | 10,95 | -1,88% | - |
| 17.08.2026 | 11,19 | 11,45 | 11,07 | 11,16 | -1,39% | - |
| 14.08.2026 | 11,22 | 11,34 | 11,16 | 11,32 | 0,86% | - |
| 13.08.2026 | 10,72 | 11,23 | 10,72 | 11,22 | 4,62% | 1.800,00 |
| 12.08.2026 | 11,01 | 11,12 | 10,63 | 10,73 | -3,57% | - |
| 11.08.2026 | 10,87 | 11,17 | 10,74 | 11,12 | 2,57% | 420,00 |
| 10.08.2026 | 10,59 | 10,94 | 10,59 | 10,84 | 1,64% | 6.000,00 |
| 07.08.2026 | 10,77 | 10,85 | 10,65 | 10,67 | 0,14% | 2.821,00 |
| 06.08.2026 | 10,44 | 10,80 | 10,44 | 10,65 | 2,40% | - |
| 05.08.2026 | 10,73 | 10,73 | 10,40 | 10,40 | -2,98% | - |
| 04.08.2026 | 10,74 | 10,79 | 10,49 | 10,72 | 0,29% | - |
| 03.08.2026 | 10,46 | 10,71 | 10,33 | 10,69 | 2,74% | - |
| 31.07.2026 | 10,53 | 10,65 | 10,35 | 10,41 | -0,55% | - |
| 30.07.2026 | 10,41 | 10,50 | 10,36 | 10,47 | 0,64% | - |
| 29.07.2026 | 10,39 | 10,58 | 10,36 | 10,40 | 0,06% | - |
| 28.07.2026 | 10,48 | 10,60 | 10,31 | 10,39 | -0,67% | - |
| 27.07.2026 | 10,01 | 10,47 | 9,99 | 10,46 | 4,49% | - |
| 24.07.2026 | 10,45 | 10,61 | 9,42 | 10,01 | -5,66% | 12.492,00 |
| 23.07.2026 | 10,79 | 10,79 | 10,57 | 10,61 | -2,38% | - |
| 22.07.2026 | 11,01 | 11,05 | 10,83 | 10,87 | -1,55% | - |
| 21.07.2026 | 10,84 | 11,06 | 10,63 | 11,04 | 1,94% | 17.500,00 |
| 20.07.2026 | 11,02 | 11,11 | 10,78 | 10,83 | -1,47% | - |
| 17.07.2026 | 11,21 | 11,52 | 10,52 | 11,00 | -2,83% | 22,00 |
| 16.07.2026 | 11,26 | 11,32 | 11,12 | 11,32 | 0,44% | - |
| 15.07.2026 | 10,98 | 11,34 | 10,97 | 11,27 | 2,15% | - |
| 14.07.2026 | 11,40 | 11,40 | 10,91 | 11,03 | -2,65% | - |
| 13.07.2026 | 11,25 | 11,34 | 11,09 | 11,33 | 0,44% | - |
| 10.07.2026 | 11,16 | 11,32 | 10,86 | 11,28 | 0,88% | - |
| 09.07.2026 | 11,30 | 11,30 | 11,03 | 11,18 | -0,75% | - |
| 08.07.2026 | 11,39 | 11,47 | 11,05 | 11,27 | -1,08% | - |
| 07.07.2026 | 11,49 | 11,57 | 11,34 | 11,39 | -0,65% | - |
| 06.07.2026 | 11,37 | 11,53 | 11,28 | 11,46 | 2,48% | - |
| 03.07.2026 | 11,34 | 11,34 | 11,04 | 11,19 | -0,93% | - |
| 02.07.2026 | 10,82 | 11,35 | 10,79 | 11,29 | 4,75% | - |
| 01.07.2026 | 10,41 | 10,88 | 10,35 | 10,78 | 2,75% | - |
| 30.06.2026 | 10,75 | 10,84 | 10,48 | 10,49 | -1,73% | - |
| 29.06.2026 | 10,68 | 10,78 | 10,39 | 10,68 | -0,33% | 144,00 |
| 26.06.2026 | 9,84 | 10,72 | 9,84 | 10,71 | 10,55% | - |
| 25.06.2026 | 9,62 | 9,79 | 9,58 | 9,69 | 0,74% | - |
| 24.06.2026 | 9,80 | 9,84 | 9,39 | 9,62 | -1,63% | - |
| 23.06.2026 | 9,46 | 9,81 | 9,33 | 9,78 | 2,80% | - |
| 22.06.2026 | 9,55 | 9,71 | 9,50 | 9,51 | -0,08% | - |
| 19.06.2026 | 9,46 | 9,53 | 9,43 | 9,52 | 0,70% | - |
| 18.06.2026 | 9,74 | 9,79 | 9,44 | 9,45 | -3,34% | - |
| 17.06.2026 | 9,81 | 9,84 | 9,63 | 9,78 | -0,37% | - |
| 16.06.2026 | 9,44 | 9,85 | 9,44 | 9,82 | 4,06% | - |
| 15.06.2026 | 9,45 | 9,77 | 9,43 | 9,43 | 0,47% | - |
| 12.06.2026 | 8,99 | 9,39 | 8,94 | 9,39 | 4,49% | - |
| 11.06.2026 | 9,16 | 9,27 | 8,99 | 8,99 | -1,53% | 11.250,00 |
| 10.06.2026 | 9,14 | 9,25 | 8,99 | 9,13 | -0,86% | 1.200,00 |
| 09.06.2026 | 9,42 | 9,55 | 8,88 | 9,20 | -3,81% | 6.918,00 |
| 08.06.2026 | 9,59 | 9,67 | 9,48 | 9,57 | -1,48% | - |
| 05.06.2026 | 9,56 | 9,78 | 9,37 | 9,71 | 1,79% | 20.000,00 |
| 04.06.2026 | 9,23 | 9,80 | 9,23 | 9,54 | 2,24% | - |
| 03.06.2026 | 9,92 | 10,10 | 9,25 | 9,33 | -7,50% | 19.700,00 |
| 02.06.2026 | 10,15 | 10,28 | 9,80 | 10,09 | -2,89% | 792,00 |
| 01.06.2026 | 10,97 | 10,97 | 9,05 | 10,39 | -5,22% | 52.584,00 |
| 29.05.2026 | 10,72 | 11,15 | 10,62 | 10,96 | 2,40% | 42.950,00 |
| 28.05.2026 | 10,95 | 11,08 | 10,43 | 10,71 | 0,66% | 22.490,00 |
| 27.05.2026 | 10,76 | 10,92 | 10,64 | 10,64 | -1,16% | 784,00 |
| 26.05.2026 | 10,75 | 10,76 | 10,75 | 10,76 | -2,18% | - |
| 25.05.2026 | 10,99 | 11,00 | 10,75 | 11,00 | 1,69% | - |
| 22.05.2026 | 10,30 | 10,90 | 10,30 | 10,82 | 2,05% | - |
| 21.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 20.05.2026 | 10,60 | 11,05 | 10,50 | 11,00 | 3,43% | 260,00 |
| 19.05.2026 | 10,89 | 10,94 | 10,58 | 10,64 | -2,92% | - |
| 18.05.2026 | 10,67 | 10,96 | 10,58 | 10,96 | 1,64% | - |
| 15.05.2026 | 11,49 | 11,49 | 10,72 | 10,78 | -7,09% | - |