9,820€
-1,46%
Echtzeit-Aktienkurs WISE PLC LS -,01
Bid:
Ask:
Aktienkurse zur WISE PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,01 | 10,04 | 9,89 | 9,94 | -0,23% | - |
| 11.12.2025 | 9,88 | 9,97 | 9,78 | 9,97 | 2,31% | 750,00 |
| 10.12.2025 | 10,03 | 10,09 | 9,72 | 9,74 | -1,42% | - |
| 09.12.2025 | 9,91 | 10,19 | 9,88 | 9,88 | 1,65% | - |
| 08.12.2025 | 10,08 | 10,08 | 9,72 | 9,72 | -2,70% | - |
| 05.12.2025 | 9,89 | 10,10 | 9,89 | 9,99 | 3,85% | - |
| 04.12.2025 | 9,90 | 9,91 | 9,62 | 9,62 | -0,77% | - |
| 03.12.2025 | 10,09 | 10,10 | 9,60 | 9,70 | -2,66% | - |
| 02.12.2025 | 10,07 | 10,18 | 9,96 | 9,96 | 0,00% | - |
| 01.12.2025 | 10,13 | 10,14 | 9,93 | 9,96 | 0,15% | - |
| 28.11.2025 | 10,08 | 10,19 | 9,95 | 9,95 | 0,91% | - |
| 27.11.2025 | 9,97 | 10,13 | 9,86 | 9,86 | 0,10% | - |
| 26.11.2025 | 10,12 | 10,14 | 9,85 | 9,85 | -1,25% | - |
| 25.11.2025 | 9,97 | 10,11 | 9,84 | 9,97 | 1,27% | - |
| 24.11.2025 | 10,18 | 10,20 | 9,85 | 9,85 | 0,56% | - |
| 21.11.2025 | 10,02 | 10,19 | 9,79 | 9,79 | -3,17% | - |
| 20.11.2025 | 10,36 | 10,39 | 9,99 | 10,11 | 0,60% | - |
| 19.11.2025 | 10,27 | 10,33 | 10,05 | 10,05 | 0,00% | - |
| 18.11.2025 | 10,29 | 10,37 | 10,05 | 10,05 | -2,43% | - |
| 17.11.2025 | 10,56 | 10,60 | 10,30 | 10,30 | -1,06% | - |
| 14.11.2025 | 10,59 | 10,59 | 10,29 | 10,41 | -2,44% | - |
| 13.11.2025 | 10,93 | 11,01 | 10,60 | 10,67 | -1,75% | - |
| 12.11.2025 | 10,68 | 10,97 | 10,65 | 10,86 | 2,94% | - |
| 11.11.2025 | 10,65 | 10,86 | 10,55 | 10,55 | 0,19% | - |
| 10.11.2025 | 10,81 | 10,82 | 10,41 | 10,53 | 0,29% | - |
| 07.11.2025 | 10,63 | 10,66 | 10,35 | 10,50 | 3,86% | - |
| 06.11.2025 | 11,12 | 11,12 | 9,76 | 10,11 | -7,67% | - |
| 05.11.2025 | 10,99 | 11,24 | 10,76 | 10,95 | 0,83% | - |
| 04.11.2025 | 10,89 | 11,08 | 10,67 | 10,86 | -0,18% | - |
| 03.11.2025 | 11,10 | 11,14 | 10,88 | 10,88 | -0,82% | - |
| 31.10.2025 | 11,34 | 11,37 | 10,92 | 10,97 | -1,70% | - |
| 30.10.2025 | 11,30 | 11,40 | 11,16 | 11,16 | -0,45% | - |
| 29.10.2025 | 11,34 | 11,44 | 11,21 | 11,21 | -0,09% | - |
| 28.10.2025 | 11,53 | 11,59 | 11,22 | 11,22 | -1,58% | - |
| 27.10.2025 | 11,56 | 11,61 | 11,38 | 11,40 | 0,62% | - |
| 24.10.2025 | 11,49 | 11,55 | 11,33 | 11,33 | 1,07% | - |
| 23.10.2025 | 11,66 | 11,67 | 11,21 | 11,21 | -1,23% | - |
| 22.10.2025 | 11,57 | 11,70 | 11,34 | 11,35 | 2,81% | - |
| 21.10.2025 | 11,16 | 11,58 | 11,04 | 11,04 | 1,75% | - |
| 20.10.2025 | 11,12 | 11,18 | 10,85 | 10,85 | -0,73% | - |
| 17.10.2025 | 11,41 | 11,42 | 10,81 | 10,93 | -0,09% | - |
| 16.10.2025 | 11,38 | 11,49 | 10,94 | 10,94 | -2,06% | - |
| 15.10.2025 | 11,52 | 11,54 | 11,17 | 11,17 | -1,59% | - |
| 14.10.2025 | 11,41 | 11,54 | 11,23 | 11,35 | 0,62% | - |
| 13.10.2025 | 11,57 | 11,61 | 11,21 | 11,28 | 0,09% | - |
| 10.10.2025 | 11,52 | 11,57 | 11,27 | 11,27 | -0,88% | - |
| 09.10.2025 | 11,72 | 11,80 | 11,37 | 11,37 | -0,79% | - |
| 08.10.2025 | 11,71 | 11,75 | 11,46 | 11,46 | 0,26% | - |
| 07.10.2025 | 11,66 | 11,73 | 11,43 | 11,43 | 0,97% | - |
| 06.10.2025 | 11,50 | 11,65 | 11,32 | 11,32 | -0,09% | - |
| 03.10.2025 | 11,85 | 11,86 | 11,33 | 11,33 | -3,16% | - |
| 02.10.2025 | 11,86 | 11,88 | 11,60 | 11,70 | -0,17% | 1.551,00 |
| 01.10.2025 | 12,03 | 12,04 | 11,62 | 11,72 | -2,66% | - |
| 30.09.2025 | 12,40 | 12,45 | 11,99 | 12,04 | -2,59% | 30,00 |
| 29.09.2025 | 12,35 | 12,40 | 12,18 | 12,36 | 1,64% | - |
| 26.09.2025 | 12,41 | 12,43 | 12,12 | 12,16 | -0,82% | - |
| 25.09.2025 | 12,70 | 12,71 | 12,25 | 12,26 | -2,08% | - |
| 24.09.2025 | 12,55 | 12,69 | 12,33 | 12,52 | 1,46% | - |
| 23.09.2025 | 12,30 | 12,69 | 12,27 | 12,34 | 1,48% | - |
| 22.09.2025 | 12,54 | 12,57 | 12,16 | 12,16 | -1,30% | - |
| 19.09.2025 | 12,60 | 12,62 | 12,27 | 12,32 | -0,81% | - |
| 18.09.2025 | 12,80 | 12,83 | 12,42 | 12,42 | -4,02% | - |
| 17.09.2025 | 12,89 | 12,94 | 12,63 | 12,94 | 1,25% | 10,00 |
| 16.09.2025 | 13,09 | 13,13 | 12,74 | 12,78 | -1,08% | - |
| 15.09.2025 | 13,00 | 13,22 | 12,92 | 12,92 | 0,70% | - |
| 12.09.2025 | 12,93 | 13,07 | 12,82 | 12,83 | 0,16% | - |
| 11.09.2025 | 13,28 | 13,32 | 12,81 | 12,81 | -1,61% | - |
| 10.09.2025 | 13,41 | 13,51 | 13,02 | 13,02 | -1,59% | - |
| 09.09.2025 | 13,24 | 13,39 | 13,18 | 13,23 | 0,99% | - |
| 08.09.2025 | 13,26 | 13,30 | 13,10 | 13,10 | 0,08% | - |
| 05.09.2025 | 13,22 | 13,26 | 13,00 | 13,09 | 2,19% | - |
| 04.09.2025 | 13,02 | 13,23 | 12,81 | 12,81 | -0,39% | - |
| 03.09.2025 | 12,91 | 13,07 | 12,72 | 12,86 | 0,86% | - |
| 02.09.2025 | 12,43 | 12,93 | 12,43 | 12,75 | 3,49% | - |
| 01.09.2025 | 12,33 | 12,50 | 12,28 | 12,32 | 2,50% | - |
| 29.08.2025 | 12,27 | 12,36 | 12,02 | 12,02 | 0,00% | - |
| 28.08.2025 | 12,39 | 12,44 | 12,02 | 12,02 | -1,48% | - |
| 27.08.2025 | 12,50 | 12,52 | 12,20 | 12,20 | -1,21% | - |
| 26.08.2025 | 12,34 | 12,71 | 12,30 | 12,35 | 0,04% | - |
| 25.08.2025 | 12,46 | 12,46 | 12,30 | 12,35 | -1,20% | - |
| 22.08.2025 | 12,44 | 12,56 | 12,26 | 12,50 | 0,32% | - |
| 21.08.2025 | 12,55 | 12,57 | 12,32 | 12,46 | -0,88% | - |
| 20.08.2025 | 12,53 | 12,69 | 12,38 | 12,57 | 0,32% | - |
| 19.08.2025 | 12,51 | 12,53 | 12,38 | 12,53 | 0,08% | - |
| 18.08.2025 | 12,36 | 12,63 | 12,30 | 12,52 | 1,46% | - |
| 15.08.2025 | 12,37 | 12,39 | 12,20 | 12,34 | -0,16% | - |
| 14.08.2025 | 12,30 | 12,39 | 12,10 | 12,36 | 0,08% | - |
| 13.08.2025 | 11,97 | 12,38 | 11,90 | 12,35 | 4,22% | - |
| 12.08.2025 | 11,96 | 11,98 | 11,68 | 11,85 | -0,75% | - |
| 11.08.2025 | 11,91 | 11,95 | 11,76 | 11,94 | 0,29% | - |
| 08.08.2025 | 12,24 | 12,28 | 11,75 | 11,90 | -2,82% | - |
| 07.08.2025 | 11,95 | 12,33 | 11,91 | 12,25 | 2,94% | - |
| 06.08.2025 | 12,13 | 12,13 | 11,81 | 11,90 | -0,54% | - |
| 05.08.2025 | 12,02 | 12,09 | 11,89 | 11,96 | 0,00% | - |
| 04.08.2025 | 11,84 | 12,01 | 11,79 | 11,96 | 1,57% | - |
| 01.08.2025 | 11,80 | 11,81 | 11,54 | 11,78 | -1,38% | - |
| 31.07.2025 | 12,14 | 12,18 | 11,84 | 11,94 | -1,40% | 500,00 |
| 30.07.2025 | 11,83 | 12,11 | 11,65 | 12,11 | 2,45% | - |
| 29.07.2025 | 12,15 | 12,17 | 11,76 | 11,82 | -2,48% | 5.055,00 |
| 28.07.2025 | 11,96 | 12,12 | 11,72 | 12,12 | 2,19% | - |