9,942€
-1,40%
Echtzeit-Aktienkurs Wise Group Plc
Bid:
Ask:
Aktienkurse zur Wise Group Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 10,15 | 10,19 | 9,89 | 9,94 | -1,40% | - |
| 22.09.2026 | 10,01 | 10,30 | 9,99 | 10,08 | 0,89% | - |
| 21.09.2026 | 10,20 | 10,22 | 9,91 | 9,99 | -1,20% | - |
| 18.09.2026 | 10,20 | 10,23 | 10,04 | 10,12 | -1,00% | - |
| 17.09.2026 | 10,18 | 10,33 | 10,04 | 10,22 | 0,87% | - |
| 16.09.2026 | 10,20 | 10,23 | 9,95 | 10,13 | -0,20% | - |
| 15.09.2026 | 10,49 | 10,51 | 10,10 | 10,15 | -4,10% | - |
| 14.09.2026 | 10,31 | 10,61 | 10,28 | 10,58 | 1,95% | - |
| 11.09.2026 | 10,41 | 10,44 | 10,16 | 10,38 | 0,14% | - |
| 10.09.2026 | 10,74 | 10,76 | 10,36 | 10,37 | -3,11% | - |
| 09.09.2026 | 10,79 | 10,87 | 10,55 | 10,70 | -1,68% | - |
| 08.09.2026 | 10,82 | 10,91 | 10,72 | 10,88 | 0,05% | 131,00 |
| 07.09.2026 | 10,99 | 11,00 | 10,77 | 10,88 | -1,43% | - |
| 04.09.2026 | 11,44 | 11,44 | 11,00 | 11,03 | -3,07% | - |
| 03.09.2026 | 11,38 | 11,56 | 11,19 | 11,38 | 0,44% | - |
| 02.09.2026 | 11,07 | 11,43 | 11,05 | 11,33 | 2,05% | 105,00 |
| 01.09.2026 | 11,09 | 11,39 | 10,96 | 11,11 | 0,50% | - |
| 31.08.2026 | 11,29 | 11,29 | 11,05 | 11,05 | -2,08% | - |
| 28.08.2026 | 11,57 | 11,63 | 11,10 | 11,29 | -2,46% | - |
| 27.08.2026 | 11,38 | 11,72 | 11,34 | 11,57 | 2,10% | - |
| 26.08.2026 | 11,18 | 11,42 | 11,10 | 11,33 | 1,36% | - |
| 25.08.2026 | 11,31 | 11,33 | 11,10 | 11,18 | -0,80% | 143,00 |
| 24.08.2026 | 11,01 | 11,27 | 11,01 | 11,27 | 2,29% | - |
| 21.08.2026 | 10,69 | 11,03 | 10,63 | 11,02 | 3,31% | - |
| 20.08.2026 | 10,85 | 10,89 | 10,65 | 10,67 | -1,66% | - |
| 19.08.2026 | 11,00 | 11,08 | 10,73 | 10,85 | -1,99% | - |
| 18.08.2026 | 11,09 | 11,22 | 11,05 | 11,07 | -0,70% | - |
| 17.08.2026 | 11,30 | 11,45 | 11,13 | 11,14 | -0,69% | - |
| 14.08.2026 | 11,08 | 11,34 | 11,07 | 11,22 | 1,29% | - |
| 13.08.2026 | 10,67 | 11,10 | 10,67 | 11,08 | 4,26% | - |
| 12.08.2026 | 11,10 | 11,14 | 10,62 | 10,63 | -4,37% | - |
| 11.08.2026 | 10,91 | 11,11 | 10,73 | 11,11 | 1,69% | - |
| 10.08.2026 | 10,71 | 10,93 | 10,63 | 10,93 | 2,20% | - |
| 07.08.2026 | 10,71 | 10,90 | 10,67 | 10,69 | -0,37% | - |
| 06.08.2026 | 10,61 | 10,79 | 10,47 | 10,73 | 1,27% | 1.067,00 |
| 05.08.2026 | 10,75 | 10,77 | 10,44 | 10,60 | -0,33% | - |
| 04.08.2026 | 10,59 | 10,73 | 10,49 | 10,63 | 0,93% | - |
| 03.08.2026 | 10,56 | 10,64 | 10,33 | 10,53 | 0,96% | 18,00 |
| 31.07.2026 | 10,52 | 10,65 | 10,36 | 10,43 | 0,53% | - |
| 30.07.2026 | 10,38 | 10,51 | 10,35 | 10,38 | -1,19% | - |
| 29.07.2026 | 10,36 | 10,58 | 10,35 | 10,50 | 0,70% | - |
| 28.07.2026 | 10,10 | 10,59 | 10,10 | 10,43 | 8,25% | - |
| 24.07.2026 | 10,59 | 10,61 | 9,42 | 9,64 | -9,49% | 120,00 |
| 23.07.2026 | 10,73 | 10,80 | 10,55 | 10,65 | -1,73% | - |
| 22.07.2026 | 10,84 | 11,02 | 10,76 | 10,83 | 0,25% | 5,00 |
| 21.07.2026 | 10,88 | 10,96 | 10,64 | 10,81 | -0,05% | - |
| 20.07.2026 | 10,63 | 11,08 | 10,59 | 10,81 | 1,45% | - |
| 17.07.2026 | 11,11 | 11,51 | 10,51 | 10,66 | -5,18% | - |
| 16.07.2026 | 11,23 | 11,27 | 11,10 | 11,24 | 0,45% | - |
| 15.07.2026 | 11,00 | 11,32 | 10,93 | 11,19 | 1,08% | - |
| 14.07.2026 | 11,35 | 11,35 | 10,89 | 11,07 | -0,63% | - |
| 13.07.2026 | 11,06 | 11,28 | 11,04 | 11,14 | -0,71% | - |
| 10.07.2026 | 11,08 | 11,30 | 10,93 | 11,22 | 1,63% | - |
| 09.07.2026 | 11,38 | 11,40 | 11,01 | 11,04 | -2,58% | - |
| 08.07.2026 | 11,34 | 11,43 | 11,03 | 11,33 | -1,18% | 200,00 |
| 07.07.2026 | 11,33 | 11,54 | 11,33 | 11,47 | 0,68% | - |
| 06.07.2026 | 11,25 | 11,46 | 11,23 | 11,39 | 1,22% | - |
| 03.07.2026 | 11,30 | 11,39 | 11,14 | 11,25 | 0,36% | - |
| 02.07.2026 | 10,78 | 11,34 | 10,72 | 11,21 | 6,94% | - |
| 01.07.2026 | 10,59 | 10,61 | 10,31 | 10,48 | -1,02% | - |
| 30.06.2026 | 10,75 | 10,84 | 10,51 | 10,59 | -1,49% | - |
| 29.06.2026 | 10,58 | 10,79 | 10,54 | 10,75 | 2,63% | - |
| 26.06.2026 | 10,00 | 10,53 | 9,95 | 10,48 | 8,07% | 4.016,00 |
| 25.06.2026 | 9,78 | 9,81 | 9,59 | 9,69 | -0,39% | - |
| 24.06.2026 | 9,92 | 9,92 | 9,45 | 9,73 | 0,99% | - |
| 23.06.2026 | 9,36 | 9,67 | 9,31 | 9,64 | 0,94% | 170,00 |
| 22.06.2026 | 9,47 | 9,68 | 9,46 | 9,55 | 0,93% | - |
| 19.06.2026 | 9,47 | 9,53 | 9,44 | 9,46 | -0,62% | - |
| 18.06.2026 | 9,80 | 9,89 | 9,45 | 9,52 | -2,91% | - |
| 17.06.2026 | 9,89 | 9,89 | 9,68 | 9,80 | -0,01% | 270,00 |
| 16.06.2026 | 9,64 | 9,83 | 9,50 | 9,80 | 2,40% | 8.600,00 |
| 15.06.2026 | 9,45 | 9,77 | 9,45 | 9,57 | 3,83% | - |
| 12.06.2026 | 8,94 | 9,30 | 8,93 | 9,22 | -0,49% | 12,00 |
| 09.06.2026 | 9,47 | 9,56 | 8,89 | 9,27 | -2,79% | 12,00 |
| 08.06.2026 | 9,65 | 9,66 | 9,49 | 9,53 | -1,73% | - |
| 05.06.2026 | 9,56 | 9,81 | 9,38 | 9,70 | 1,51% | 1.046,00 |
| 04.06.2026 | 9,27 | 9,81 | 9,27 | 9,56 | 2,15% | 813,00 |
| 03.06.2026 | 9,96 | 10,11 | 9,28 | 9,35 | -5,75% | 454,00 |
| 02.06.2026 | 10,15 | 10,28 | 9,80 | 9,93 | -4,57% | 450,00 |
| 01.06.2026 | 10,97 | 10,97 | 9,08 | 10,40 | -6,24% | 3.251,00 |
| 29.05.2026 | 10,80 | 11,12 | 10,60 | 11,09 | 3,81% | 3.908,00 |
| 28.05.2026 | 10,75 | 10,75 | 10,52 | 10,69 | -2,42% | 910,00 |
| 25.05.2026 | 10,99 | 11,00 | 10,75 | 10,95 | 0,90% | 100,00 |
| 22.05.2026 | 10,60 | 10,86 | 10,60 | 10,85 | 2,65% | 22,00 |
| 20.05.2026 | 10,60 | 10,80 | 10,48 | 10,57 | -0,27% | 1.575,00 |
| 19.05.2026 | 10,90 | 10,96 | 10,58 | 10,60 | -0,53% | 55,00 |