12,205€
-0,49%
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 | 12,29 | 12,52 | 12,18 | 12,21 | -0,45% | - |
| 03.07.2025 | 12,54 | 12,73 | 12,22 | 12,27 | -2,08% | 2,00 |
| 02.07.2025 | 12,27 | 12,54 | 12,18 | 12,53 | 2,58% | - |
| 01.07.2025 | 12,19 | 12,46 | 12,05 | 12,21 | 0,21% | - |
| 30.06.2025 | 12,25 | 12,56 | 12,06 | 12,19 | -0,25% | - |
| 27.06.2025 | 12,71 | 12,79 | 12,20 | 12,22 | -3,86% | - |
| 26.06.2025 | 12,71 | 12,93 | 12,63 | 12,71 | 0,20% | - |
| 25.06.2025 | 12,71 | 12,88 | 12,63 | 12,68 | -0,16% | - |
| 24.06.2025 | 12,51 | 12,73 | 12,46 | 12,70 | 2,75% | - |
| 23.06.2025 | 12,14 | 12,38 | 12,12 | 12,36 | 1,44% | 710,00 |
| 20.06.2025 | 12,63 | 12,72 | 12,16 | 12,19 | -2,83% | - |
| 19.06.2025 | 12,57 | 12,64 | 12,37 | 12,54 | -0,24% | 100,00 |
| 18.06.2025 | 12,19 | 12,77 | 12,13 | 12,57 | 3,16% | 63,00 |
| 17.06.2025 | 12,10 | 12,47 | 12,10 | 12,19 | 0,00% | 20,00 |
| 16.06.2025 | 12,44 | 12,47 | 12,11 | 12,19 | -1,38% | 200,00 |
| 13.06.2025 | 12,53 | 12,53 | 12,16 | 12,36 | -1,48% | - |
| 12.06.2025 | 12,63 | 12,68 | 12,37 | 12,54 | -0,67% | - |
| 11.06.2025 | 13,03 | 13,03 | 12,62 | 12,63 | -3,03% | - |
| 10.06.2025 | 13,29 | 13,35 | 12,86 | 13,02 | -1,99% | 130,00 |
| 09.06.2025 | 13,92 | 13,92 | 13,14 | 13,29 | -4,53% | 1.540,00 |
| 06.06.2025 | 13,88 | 13,94 | 13,54 | 13,92 | 0,61% | - |
| 05.06.2025 | 13,06 | 14,59 | 13,03 | 13,83 | 5,90% | 2.000,00 |
| 04.06.2025 | 12,84 | 13,12 | 12,79 | 13,06 | 1,75% | - |
| 03.06.2025 | 13,10 | 13,24 | 12,82 | 12,84 | -2,43% | - |
| 02.06.2025 | 13,23 | 13,23 | 12,86 | 13,16 | -0,57% | 38,00 |
| 30.05.2025 | 13,16 | 13,34 | 13,12 | 13,23 | 0,42% | - |
| 29.05.2025 | 13,23 | 13,45 | 13,11 | 13,18 | -0,38% | 200,00 |
| 28.05.2025 | 13,40 | 13,46 | 13,15 | 13,23 | -1,31% | - |
| 27.05.2025 | 13,07 | 13,72 | 13,03 | 13,40 | 2,37% | 300,00 |
| 26.05.2025 | 13,03 | 13,36 | 13,03 | 13,09 | 0,46% | 350,00 |
| 23.05.2025 | 13,21 | 13,26 | 12,87 | 13,03 | -1,33% | 200,00 |
| 22.05.2025 | 13,25 | 13,29 | 12,91 | 13,21 | -0,34% | - |
| 21.05.2025 | 13,15 | 13,27 | 13,01 | 13,25 | 0,84% | 6,00 |
| 20.05.2025 | 13,18 | 13,53 | 13,02 | 13,14 | -0,30% | - |
| 19.05.2025 | 12,97 | 13,21 | 12,80 | 13,18 | 1,66% | 45,00 |
| 16.05.2025 | 12,82 | 13,04 | 12,80 | 12,97 | 1,13% | 30,00 |
| 15.05.2025 | 12,63 | 13,07 | 12,50 | 12,82 | 1,54% | 8,00 |
| 14.05.2025 | 12,65 | 12,74 | 12,45 | 12,63 | -0,20% | - |
| 13.05.2025 | 12,18 | 12,68 | 12,18 | 12,65 | 3,05% | - |
| 12.05.2025 | 12,34 | 12,58 | 12,21 | 12,28 | 1,03% | 640,00 |
| 09.05.2025 | 12,25 | 12,56 | 12,11 | 12,15 | -0,82% | 6,00 |
| 08.05.2025 | 12,16 | 12,49 | 12,16 | 12,25 | 0,49% | 400,00 |
| 07.05.2025 | 12,18 | 12,34 | 12,00 | 12,19 | 0,12% | 2,00 |
| 06.05.2025 | 12,37 | 12,45 | 12,11 | 12,18 | -1,66% | - |
| 05.05.2025 | 12,29 | 12,46 | 12,23 | 12,38 | 0,73% | 100,00 |
| 02.05.2025 | 11,75 | 12,30 | 11,68 | 12,29 | 5,72% | 400,00 |
| 30.04.2025 | 11,76 | 11,81 | 11,46 | 11,63 | -0,94% | - |
| 29.04.2025 | 11,52 | 11,78 | 11,49 | 11,74 | 1,87% | 300,00 |
| 28.04.2025 | 11,25 | 11,62 | 11,18 | 11,52 | 2,31% | 10,00 |
| 25.04.2025 | 11,51 | 11,76 | 11,14 | 11,26 | -2,04% | - |
| 24.04.2025 | 11,37 | 11,51 | 11,15 | 11,50 | 1,10% | - |
| 23.04.2025 | 11,64 | 11,70 | 11,32 | 11,37 | -0,57% | 100,00 |
| 22.04.2025 | 11,37 | 11,48 | 10,99 | 11,44 | -0,35% | 2.050,00 |
| 17.04.2025 | 11,18 | 11,73 | 11,18 | 11,48 | 2,64% | - |
| 16.04.2025 | 11,61 | 11,61 | 11,13 | 11,18 | -3,70% | 27,00 |
| 15.04.2025 | 11,19 | 11,66 | 11,10 | 11,61 | 3,89% | - |
| 14.04.2025 | 10,78 | 11,30 | 10,63 | 11,18 | 3,66% | 50,00 |
| 11.04.2025 | 11,03 | 11,10 | 10,46 | 10,78 | -2,18% | 500,00 |
| 10.04.2025 | 11,51 | 11,62 | 10,67 | 11,02 | -4,26% | - |
| 09.04.2025 | 10,47 | 11,57 | 10,24 | 11,51 | 8,43% | 500,00 |
| 08.04.2025 | 10,42 | 11,02 | 10,42 | 10,62 | 1,87% | - |
| 07.04.2025 | 10,14 | 10,85 | 9,87 | 10,42 | -0,05% | 1.509,00 |
| 04.04.2025 | 11,16 | 11,43 | 10,35 | 10,43 | -6,59% | - |
| 03.04.2025 | 11,53 | 12,60 | 11,15 | 11,16 | -5,82% | 16,00 |
| 02.04.2025 | 11,81 | 11,91 | 11,65 | 11,85 | 0,38% | 50,00 |
| 01.04.2025 | 11,51 | 11,99 | 11,44 | 11,81 | 2,56% | - |
| 31.03.2025 | 11,52 | 11,84 | 11,36 | 11,51 | -0,04% | 2,00 |
| 28.03.2025 | 11,46 | 11,71 | 11,40 | 11,52 | 0,52% | - |
| 27.03.2025 | 11,64 | 11,78 | 11,44 | 11,46 | -1,59% | 78,00 |
| 26.03.2025 | 11,69 | 11,95 | 11,45 | 11,64 | -0,39% | - |
| 25.03.2025 | 11,63 | 11,75 | 11,52 | 11,69 | 0,52% | - |
| 24.03.2025 | 11,53 | 11,70 | 11,53 | 11,63 | 0,87% | 246,00 |
| 21.03.2025 | 11,50 | 11,56 | 11,33 | 11,53 | 0,22% | - |
| 20.03.2025 | 11,51 | 11,52 | 11,28 | 11,50 | -0,04% | 1.100,00 |
| 19.03.2025 | 11,05 | 11,54 | 11,02 | 11,51 | 4,12% | 115,00 |
| 18.03.2025 | 11,21 | 11,37 | 10,92 | 11,05 | -1,38% | 540,00 |
| 17.03.2025 | 10,83 | 11,41 | 10,80 | 11,21 | 3,13% | - |
| 14.03.2025 | 10,91 | 11,08 | 10,69 | 10,87 | -0,37% | 1.138,00 |
| 13.03.2025 | 10,98 | 10,99 | 10,83 | 10,91 | -0,68% | 1.402,00 |
| 12.03.2025 | 10,66 | 11,03 | 10,66 | 10,98 | 2,95% | - |
| 11.03.2025 | 10,89 | 10,95 | 10,57 | 10,67 | -1,71% | - |
| 10.03.2025 | 11,23 | 11,29 | 10,73 | 10,85 | -3,38% | 490,00 |
| 07.03.2025 | 11,34 | 11,38 | 11,00 | 11,23 | -1,14% | - |
| 06.03.2025 | 11,76 | 11,88 | 11,29 | 11,36 | -3,40% | - |
| 05.03.2025 | 11,79 | 11,83 | 11,44 | 11,76 | 0,26% | 100,00 |
| 04.03.2025 | 11,89 | 12,03 | 11,51 | 11,73 | -1,47% | - |
| 03.03.2025 | 12,23 | 12,26 | 11,75 | 11,91 | -1,90% | 664,00 |
| 28.02.2025 | 12,04 | 12,15 | 11,85 | 12,14 | 0,79% | 660,00 |
| 27.02.2025 | 12,12 | 12,27 | 11,94 | 12,04 | -0,62% | 70,00 |
| 26.02.2025 | 11,98 | 12,24 | 11,98 | 12,12 | 1,17% | - |
| 25.02.2025 | 12,25 | 12,34 | 11,90 | 11,98 | -2,17% | - |
| 24.02.2025 | 12,24 | 12,48 | 12,17 | 12,24 | 0,04% | - |
| 21.02.2025 | 13,19 | 13,22 | 12,21 | 12,24 | -7,21% | 85,00 |
| 20.02.2025 | 13,45 | 13,49 | 13,04 | 13,19 | -1,90% | - |
| 19.02.2025 | 13,30 | 13,57 | 13,19 | 13,44 | 1,09% | - |
| 18.02.2025 | 13,36 | 13,47 | 13,18 | 13,30 | -0,49% | 20,00 |
| 17.02.2025 | 12,84 | 13,36 | 12,82 | 13,36 | 4,05% | 1.522,00 |
| 14.02.2025 | 12,89 | 13,04 | 12,82 | 12,84 | -0,35% | - |
| 13.02.2025 | 13,06 | 13,17 | 12,79 | 12,89 | -0,88% | - |
| 12.02.2025 | 13,01 | 13,09 | 12,82 | 13,00 | -0,08% | - |