12,045€
-0,29%
Echtzeit-Aktienkurs WISE PLC LS -,01
Bid:
Ask:
Aktienkurse zur WISE PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,41 | 12,41 | 12,04 | 12,04 | -1,91% | - |
| 03.07.2025 | 12,51 | 12,63 | 12,19 | 12,28 | -1,80% | - |
| 02.07.2025 | 12,20 | 12,51 | 12,05 | 12,50 | 2,84% | - |
| 01.07.2025 | 12,23 | 12,33 | 11,87 | 12,16 | -0,41% | 4.995,00 |
| 30.06.2025 | 12,36 | 12,42 | 12,18 | 12,21 | -0,12% | - |
| 27.06.2025 | 12,74 | 12,78 | 12,13 | 12,22 | -3,86% | 80,00 |
| 26.06.2025 | 12,55 | 12,88 | 12,55 | 12,71 | 0,32% | - |
| 25.06.2025 | 12,69 | 12,75 | 12,56 | 12,67 | -0,12% | - |
| 24.06.2025 | 12,51 | 12,70 | 12,35 | 12,69 | 2,71% | - |
| 23.06.2025 | 12,18 | 12,35 | 12,15 | 12,35 | 1,40% | - |
| 20.06.2025 | 12,63 | 12,64 | 12,01 | 12,18 | -2,79% | - |
| 19.06.2025 | 12,52 | 12,59 | 12,33 | 12,53 | -0,20% | 50,00 |
| 18.06.2025 | 12,11 | 12,72 | 12,11 | 12,56 | 3,08% | - |
| 17.06.2025 | 12,14 | 12,43 | 12,06 | 12,18 | 0,21% | - |
| 16.06.2025 | 12,42 | 12,45 | 12,07 | 12,16 | -2,13% | - |
| 13.06.2025 | 12,38 | 12,42 | 12,12 | 12,42 | -0,68% | 250,00 |
| 12.06.2025 | 12,56 | 12,59 | 12,33 | 12,51 | -0,83% | - |
| 11.06.2025 | 13,01 | 13,01 | 12,61 | 12,61 | -3,22% | - |
| 10.06.2025 | 13,30 | 13,31 | 12,82 | 13,03 | -1,92% | - |
| 09.06.2025 | 13,90 | 13,91 | 13,07 | 13,29 | -4,46% | - |
| 06.06.2025 | 13,86 | 13,92 | 13,50 | 13,91 | 0,47% | - |
| 05.06.2025 | 13,12 | 14,59 | 13,04 | 13,84 | 6,01% | - |
| 04.06.2025 | 12,86 | 13,12 | 12,75 | 13,06 | 1,60% | 1.200,00 |
| 03.06.2025 | 13,09 | 13,15 | 12,79 | 12,85 | -2,13% | - |
| 02.06.2025 | 13,19 | 13,20 | 12,76 | 13,13 | -0,79% | - |
| 30.05.2025 | 13,11 | 13,27 | 12,96 | 13,24 | 0,88% | - |
| 29.05.2025 | 13,34 | 13,34 | 13,00 | 13,12 | -0,34% | - |
| 28.05.2025 | 13,33 | 13,43 | 13,00 | 13,17 | -1,57% | - |
| 27.05.2025 | 13,05 | 13,60 | 12,99 | 13,38 | 2,29% | - |
| 26.05.2025 | 13,23 | 13,27 | 13,08 | 13,08 | 0,27% | 80,00 |
| 23.05.2025 | 13,13 | 13,16 | 12,82 | 13,04 | -1,17% | - |
| 22.05.2025 | 13,24 | 13,27 | 12,81 | 13,20 | -0,15% | - |
| 21.05.2025 | 13,02 | 13,25 | 12,90 | 13,22 | 0,65% | - |
| 20.05.2025 | 13,12 | 13,49 | 13,02 | 13,13 | -0,23% | - |
| 19.05.2025 | 12,87 | 13,16 | 12,80 | 13,16 | 1,62% | - |
| 16.05.2025 | 12,79 | 12,99 | 12,79 | 12,95 | 1,25% | - |
| 15.05.2025 | 12,55 | 13,06 | 12,49 | 12,79 | 1,51% | - |
| 14.05.2025 | 12,62 | 12,69 | 12,38 | 12,60 | -0,16% | - |
| 13.05.2025 | 12,20 | 12,65 | 12,19 | 12,62 | 2,94% | - |
| 12.05.2025 | 12,21 | 12,49 | 12,18 | 12,26 | 1,07% | - |
| 09.05.2025 | 12,25 | 12,40 | 12,09 | 12,13 | -0,78% | - |
| 08.05.2025 | 12,23 | 12,40 | 12,14 | 12,23 | 0,37% | 160,00 |
| 07.05.2025 | 12,20 | 12,30 | 11,91 | 12,18 | 0,33% | - |
| 06.05.2025 | 12,33 | 12,56 | 12,01 | 12,14 | -1,74% | - |
| 05.05.2025 | 12,27 | 12,39 | 12,27 | 12,36 | 0,73% | - |
| 02.05.2025 | 11,69 | 12,28 | 11,65 | 12,27 | 5,78% | - |
| 30.04.2025 | 11,67 | 11,73 | 11,37 | 11,60 | -1,15% | - |
| 29.04.2025 | 11,50 | 11,73 | 11,44 | 11,73 | 2,13% | - |
| 28.04.2025 | 11,15 | 11,53 | 11,15 | 11,49 | 2,23% | 750,00 |
| 25.04.2025 | 11,51 | 11,64 | 11,12 | 11,24 | -2,13% | - |
| 24.04.2025 | 11,26 | 11,48 | 11,07 | 11,48 | 1,01% | - |
| 23.04.2025 | 11,65 | 11,67 | 11,23 | 11,37 | -0,61% | - |
| 22.04.2025 | 11,37 | 11,47 | 10,86 | 11,44 | -0,13% | - |
| 17.04.2025 | 11,30 | 11,60 | 11,12 | 11,45 | 2,55% | - |
| 16.04.2025 | 11,36 | 11,43 | 11,10 | 11,17 | -3,67% | - |
| 15.04.2025 | 11,29 | 11,63 | 10,99 | 11,59 | 3,67% | - |
| 14.04.2025 | 10,94 | 11,20 | 10,48 | 11,18 | 3,81% | - |
| 11.04.2025 | 11,00 | 11,07 | 10,42 | 10,77 | -1,82% | - |
| 10.04.2025 | 11,42 | 11,50 | 10,67 | 10,97 | -4,53% | - |
| 09.04.2025 | 10,49 | 11,57 | 10,21 | 11,49 | 8,40% | - |
| 08.04.2025 | 10,63 | 10,89 | 10,38 | 10,60 | 2,07% | - |
| 07.04.2025 | 10,25 | 10,81 | 9,82 | 10,39 | -0,14% | 1.200,00 |
| 04.04.2025 | 11,16 | 11,41 | 10,33 | 10,40 | -6,56% | 200,00 |
| 03.04.2025 | 11,61 | 12,56 | 11,09 | 11,13 | -6,08% | - |
| 02.04.2025 | 11,78 | 11,88 | 11,57 | 11,85 | 0,72% | - |
| 01.04.2025 | 11,44 | 11,96 | 11,42 | 11,77 | 2,35% | - |
| 31.03.2025 | 11,42 | 11,76 | 11,32 | 11,50 | -0,04% | - |
| 28.03.2025 | 11,41 | 11,62 | 11,35 | 11,50 | 0,57% | - |
| 27.03.2025 | 11,61 | 11,72 | 11,41 | 11,44 | -1,59% | 6.000,00 |
| 26.03.2025 | 11,66 | 11,87 | 11,37 | 11,62 | -0,39% | - |
| 25.03.2025 | 11,59 | 11,67 | 11,48 | 11,67 | 0,60% | - |
| 24.03.2025 | 11,67 | 11,68 | 11,51 | 11,60 | 1,31% | - |
| 21.03.2025 | 11,48 | 11,48 | 11,29 | 11,45 | -0,52% | - |
| 20.03.2025 | 11,49 | 11,55 | 11,24 | 11,51 | -0,04% | - |
| 19.03.2025 | 11,06 | 11,54 | 11,00 | 11,51 | 4,02% | - |
| 18.03.2025 | 11,24 | 11,25 | 10,88 | 11,07 | -1,82% | 400,00 |
| 17.03.2025 | 10,94 | 11,55 | 10,81 | 11,27 | 3,73% | 538,00 |
| 14.03.2025 | 10,97 | 10,97 | 10,68 | 10,87 | -0,82% | - |
| 13.03.2025 | 10,94 | 10,97 | 10,81 | 10,96 | -0,23% | - |
| 12.03.2025 | 10,74 | 11,02 | 10,64 | 10,98 | 2,91% | - |
| 11.03.2025 | 10,91 | 10,93 | 10,57 | 10,67 | -1,79% | - |
| 10.03.2025 | 11,24 | 11,29 | 10,72 | 10,87 | -3,59% | - |
| 07.03.2025 | 11,35 | 11,40 | 10,99 | 11,27 | -0,97% | - |
| 06.03.2025 | 11,82 | 11,84 | 11,28 | 11,38 | -3,40% | - |
| 05.03.2025 | 11,78 | 11,80 | 11,35 | 11,78 | 0,51% | 3.650,00 |
| 04.03.2025 | 11,90 | 11,98 | 11,50 | 11,72 | -1,35% | - |
| 03.03.2025 | 11,74 | 12,18 | 11,73 | 11,88 | -1,82% | - |
| 28.02.2025 | 11,89 | 12,16 | 11,82 | 12,10 | 1,04% | - |
| 27.02.2025 | 12,12 | 12,25 | 11,87 | 11,98 | -1,03% | - |
| 26.02.2025 | 12,05 | 12,20 | 11,96 | 12,10 | 1,17% | - |
| 25.02.2025 | 12,20 | 12,25 | 11,85 | 11,96 | -1,93% | - |
| 24.02.2025 | 12,30 | 12,39 | 12,03 | 12,20 | 0,25% | - |
| 21.02.2025 | 13,19 | 13,20 | 12,16 | 12,17 | -7,21% | - |
| 20.02.2025 | 13,41 | 13,43 | 12,95 | 13,11 | -2,13% | - |
| 19.02.2025 | 13,21 | 13,47 | 13,08 | 13,40 | 1,29% | - |
| 18.02.2025 | 13,29 | 13,39 | 13,07 | 13,23 | -0,38% | - |
| 17.02.2025 | 12,80 | 13,33 | 12,80 | 13,28 | 4,04% | - |
| 14.02.2025 | 12,87 | 12,95 | 12,76 | 12,76 | -0,70% | - |
| 13.02.2025 | 12,96 | 13,14 | 12,76 | 12,85 | -0,85% | 1.280,00 |
| 12.02.2025 | 12,96 | 13,03 | 12,77 | 12,96 | -0,19% | - |