10,070€
1,51%
Echtzeit-Aktienkurs Wise PLC
Bid:
Ask:
Aktienkurse zur Wise PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,93 | 10,07 | 9,93 | 10,01 | 0,91% | - |
| 11.12.2025 | 9,83 | 9,95 | 9,74 | 9,92 | 1,04% | 25,00 |
| 10.12.2025 | 10,10 | 10,15 | 9,72 | 9,82 | -2,92% | 242,00 |
| 09.12.2025 | 9,96 | 10,28 | 9,96 | 10,11 | 1,10% | 1.126,00 |
| 08.12.2025 | 10,14 | 10,14 | 9,94 | 10,00 | -0,32% | - |
| 05.12.2025 | 9,94 | 10,12 | 9,94 | 10,04 | 1,13% | - |
| 04.12.2025 | 9,94 | 9,97 | 9,84 | 9,92 | 0,30% | - |
| 03.12.2025 | 10,14 | 10,17 | 9,74 | 9,89 | -2,78% | 3.100,00 |
| 02.12.2025 | 10,16 | 10,26 | 10,08 | 10,18 | 0,84% | - |
| 01.12.2025 | 10,22 | 10,22 | 10,03 | 10,09 | -1,27% | - |
| 28.11.2025 | 10,02 | 10,22 | 10,00 | 10,22 | 2,05% | 2.105,00 |
| 27.11.2025 | 10,04 | 10,17 | 9,93 | 10,02 | -0,55% | 33,00 |
| 26.11.2025 | 10,19 | 10,20 | 9,99 | 10,07 | -0,20% | 330,00 |
| 25.11.2025 | 10,04 | 10,13 | 9,90 | 10,09 | 0,00% | - |
| 24.11.2025 | 10,16 | 10,21 | 10,02 | 10,09 | 0,72% | 2.004,00 |
| 21.11.2025 | 10,02 | 10,20 | 9,97 | 10,02 | -3,03% | 100,00 |
| 20.11.2025 | 10,31 | 10,43 | 10,30 | 10,33 | 0,58% | - |
| 19.11.2025 | 10,32 | 10,37 | 10,24 | 10,27 | -0,87% | 164,00 |
| 18.11.2025 | 10,31 | 10,39 | 10,24 | 10,36 | -1,43% | - |
| 17.11.2025 | 10,56 | 10,60 | 10,37 | 10,51 | -1,22% | 64,00 |
| 14.11.2025 | 10,62 | 10,64 | 10,60 | 10,64 | -0,56% | - |
| 13.11.2025 | 10,99 | 11,05 | 10,70 | 10,70 | -1,38% | 600,00 |
| 12.11.2025 | 10,69 | 10,96 | 10,65 | 10,85 | 0,42% | 64,00 |
| 11.11.2025 | 10,67 | 10,90 | 10,61 | 10,81 | 1,84% | - |
| 10.11.2025 | 10,78 | 10,86 | 10,44 | 10,61 | -0,28% | - |
| 07.11.2025 | 10,85 | 10,86 | 10,48 | 10,64 | 2,46% | - |
| 06.11.2025 | 11,15 | 11,15 | 10,15 | 10,39 | -5,46% | 26,00 |
| 05.11.2025 | 10,99 | 11,01 | 10,80 | 10,99 | -0,50% | 736,00 |
| 04.11.2025 | 10,88 | 11,13 | 10,71 | 11,04 | 0,36% | 42,00 |
| 03.11.2025 | 11,10 | 11,24 | 10,97 | 11,00 | -0,68% | 220,00 |
| 31.10.2025 | 11,35 | 11,38 | 10,97 | 11,08 | -3,06% | 91,00 |
| 30.10.2025 | 11,31 | 11,52 | 11,28 | 11,43 | 1,02% | - |
| 29.10.2025 | 11,33 | 11,48 | 11,28 | 11,31 | -1,87% | 1,00 |
| 28.10.2025 | 11,57 | 11,66 | 11,43 | 11,53 | -0,99% | - |
| 27.10.2025 | 11,47 | 11,66 | 11,43 | 11,64 | 1,39% | - |
| 24.10.2025 | 11,46 | 11,64 | 11,46 | 11,48 | 0,35% | - |
| 23.10.2025 | 11,65 | 11,69 | 11,39 | 11,44 | -1,51% | 4,00 |
| 22.10.2025 | 11,59 | 11,65 | 11,43 | 11,62 | 2,92% | - |
| 21.10.2025 | 11,18 | 11,32 | 11,15 | 11,29 | 0,89% | 625,00 |
| 20.10.2025 | 11,09 | 11,21 | 11,09 | 11,19 | 1,96% | 141,00 |
| 17.10.2025 | 11,42 | 11,42 | 10,87 | 10,97 | -2,27% | 1,00 |
| 16.10.2025 | 11,36 | 11,50 | 11,19 | 11,23 | -1,58% | - |
| 15.10.2025 | 11,47 | 11,58 | 11,35 | 11,41 | -1,13% | - |
| 14.10.2025 | 11,37 | 11,54 | 11,29 | 11,54 | 1,01% | 1,00 |
| 13.10.2025 | 11,61 | 11,72 | 11,23 | 11,42 | -1,17% | 364,00 |
| 10.10.2025 | 11,59 | 11,62 | 11,35 | 11,56 | -0,56% | 200,00 |
| 09.10.2025 | 11,73 | 11,82 | 11,61 | 11,62 | -0,94% | - |
| 08.10.2025 | 11,70 | 11,78 | 11,61 | 11,73 | 0,39% | - |
| 07.10.2025 | 11,65 | 11,71 | 11,49 | 11,69 | 0,47% | - |
| 06.10.2025 | 11,51 | 11,68 | 11,41 | 11,63 | 1,22% | 239,00 |
| 03.10.2025 | 11,85 | 11,89 | 11,44 | 11,49 | -1,25% | - |
| 02.10.2025 | 11,88 | 11,91 | 11,60 | 11,64 | -1,57% | - |
| 01.10.2025 | 12,11 | 12,11 | 11,67 | 11,82 | -3,19% | 471,00 |
| 30.09.2025 | 12,40 | 12,51 | 12,14 | 12,21 | -1,25% | - |
| 29.09.2025 | 12,38 | 12,39 | 12,24 | 12,37 | 0,41% | - |
| 26.09.2025 | 12,39 | 12,43 | 12,18 | 12,32 | -0,32% | - |
| 25.09.2025 | 12,69 | 12,74 | 12,29 | 12,36 | -2,56% | - |
| 24.09.2025 | 12,50 | 12,69 | 12,42 | 12,68 | 1,72% | - |
| 23.09.2025 | 12,32 | 12,54 | 12,29 | 12,47 | 0,93% | - |
| 22.09.2025 | 12,52 | 12,63 | 12,35 | 12,35 | -1,32% | 15,00 |
| 19.09.2025 | 12,61 | 12,64 | 12,32 | 12,52 | -0,87% | - |
| 18.09.2025 | 12,75 | 12,83 | 12,57 | 12,63 | -0,98% | - |
| 17.09.2025 | 12,89 | 12,97 | 12,67 | 12,75 | -2,45% | - |
| 16.09.2025 | 13,08 | 13,23 | 12,97 | 13,07 | -0,19% | - |
| 15.09.2025 | 12,98 | 13,33 | 12,96 | 13,10 | 1,28% | - |
| 12.09.2025 | 12,90 | 12,94 | 12,90 | 12,93 | 0,35% | - |
| 11.09.2025 | 13,29 | 13,35 | 12,88 | 12,89 | -3,27% | - |
| 10.09.2025 | 13,34 | 13,55 | 13,27 | 13,32 | 0,60% | - |
| 09.09.2025 | 13,25 | 13,26 | 13,21 | 13,24 | 0,00% | - |
| 08.09.2025 | 13,21 | 13,34 | 13,21 | 13,24 | 0,27% | - |
| 05.09.2025 | 13,21 | 13,30 | 13,01 | 13,21 | -0,04% | - |
| 04.09.2025 | 12,48 | 13,28 | 12,48 | 13,21 | 1,69% | - |
| 03.09.2025 | 12,90 | 13,11 | 12,76 | 12,99 | 0,54% | 121,00 |
| 02.09.2025 | 12,48 | 12,99 | 12,41 | 12,92 | 3,44% | - |
| 01.09.2025 | 12,31 | 12,54 | 12,29 | 12,49 | 1,59% | - |
| 29.08.2025 | 12,24 | 12,42 | 12,20 | 12,30 | 0,20% | - |
| 28.08.2025 | 12,39 | 12,48 | 12,19 | 12,27 | -0,85% | - |
| 27.08.2025 | 12,51 | 12,61 | 12,34 | 12,38 | -1,00% | - |
| 26.08.2025 | 12,50 | 12,74 | 12,30 | 12,50 | 0,97% | - |
| 25.08.2025 | 12,47 | 12,53 | 12,32 | 12,38 | -0,92% | 1.758,00 |
| 22.08.2025 | 12,43 | 12,51 | 12,26 | 12,50 | 0,40% | - |
| 21.08.2025 | 12,57 | 12,64 | 12,33 | 12,45 | -0,96% | - |
| 20.08.2025 | 12,53 | 12,75 | 12,42 | 12,57 | 0,32% | - |
| 19.08.2025 | 12,52 | 12,57 | 12,37 | 12,53 | 0,16% | - |
| 18.08.2025 | 12,37 | 12,70 | 12,30 | 12,51 | 1,34% | - |
| 15.08.2025 | 12,38 | 12,52 | 12,22 | 12,34 | -0,12% | 38,00 |
| 14.08.2025 | 12,33 | 12,50 | 12,14 | 12,36 | 0,08% | - |
| 13.08.2025 | 11,85 | 12,43 | 11,85 | 12,35 | 4,18% | - |
| 12.08.2025 | 11,94 | 12,06 | 11,72 | 11,85 | -0,84% | 43,00 |
| 11.08.2025 | 11,91 | 12,03 | 11,77 | 11,95 | 0,38% | - |
| 08.08.2025 | 12,26 | 12,30 | 11,81 | 11,91 | -2,70% | 62,00 |
| 07.08.2025 | 11,90 | 12,32 | 11,89 | 12,24 | 2,86% | 100,00 |
| 06.08.2025 | 11,96 | 12,20 | 11,85 | 11,90 | -0,54% | 1,00 |
| 05.08.2025 | 11,93 | 12,20 | 11,90 | 11,96 | 0,29% | - |
| 04.08.2025 | 11,77 | 12,05 | 11,77 | 11,93 | 1,15% | - |
| 01.08.2025 | 11,90 | 11,92 | 11,60 | 11,79 | -1,38% | - |
| 31.07.2025 | 11,94 | 12,24 | 11,90 | 11,96 | -1,20% | 1.110,00 |
| 30.07.2025 | 11,85 | 12,10 | 11,69 | 12,10 | 2,41% | 11,00 |
| 29.07.2025 | 12,14 | 12,24 | 11,80 | 11,82 | -2,07% | 57,00 |
| 28.07.2025 | 11,86 | 12,10 | 11,75 | 12,07 | 1,69% | - |