2,350€
-1,67%
Echtzeit-Aktienkurs Wipro Limited
Bid:
Ask:
Aktienkurse zur Wipro Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 2,41 | 2,41 | 2,38 | 2,39 | -2,05% | - |
| 10.09.2025 | 2,40 | 2,46 | 2,40 | 2,44 | 2,52% | - |
| 09.09.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 3,03% | - |
| 05.09.2025 | 2,32 | 2,34 | 2,30 | 2,31 | -1,70% | - |
| 04.09.2025 | 2,38 | 2,38 | 2,32 | 2,35 | -0,84% | 1.020,00 |
| 03.09.2025 | 2,37 | 2,37 | 2,35 | 2,37 | 0,00% | - |
| 02.09.2025 | 2,35 | 2,39 | 2,35 | 2,37 | 0,42% | - |
| 01.09.2025 | 2,35 | 2,38 | 2,32 | 2,36 | -0,42% | 469,00 |
| 29.08.2025 | 2,40 | 2,40 | 2,27 | 2,37 | -0,84% | 18.856,00 |
| 28.08.2025 | 2,42 | 2,43 | 2,38 | 2,39 | -1,24% | 2.429,00 |
| 27.08.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 26.08.2025 | 2,43 | 2,43 | 2,39 | 2,40 | -2,04% | 1,00 |
| 25.08.2025 | 2,45 | 2,47 | 2,42 | 2,45 | 2,08% | 1.559,00 |
| 22.08.2025 | 2,41 | 2,42 | 2,37 | 2,40 | 0,00% | 1.650,00 |
| 21.08.2025 | 2,41 | 2,42 | 2,39 | 2,40 | -0,41% | - |
| 20.08.2025 | 2,36 | 2,47 | 2,36 | 2,41 | 2,55% | 317,00 |
| 19.08.2025 | 2,35 | 2,40 | 2,35 | 2,35 | 0,00% | 4.836,00 |
| 18.08.2025 | 2,33 | 2,37 | 2,33 | 2,35 | 0,86% | 11.175,00 |
| 15.08.2025 | 2,34 | 2,35 | 2,31 | 2,33 | 0,00% | - |
| 14.08.2025 | 2,33 | 2,37 | 2,31 | 2,33 | 0,43% | 150,00 |
| 13.08.2025 | 2,28 | 2,33 | 2,26 | 2,32 | 0,87% | 4.200,00 |
| 12.08.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 0,44% | 400,00 |
| 11.08.2025 | 2,28 | 2,30 | 2,27 | 2,29 | 0,00% | 62,00 |
| 08.08.2025 | 2,29 | 2,36 | 2,25 | 2,29 | 0,44% | 2.434,00 |
| 07.08.2025 | 2,26 | 2,32 | 2,26 | 2,28 | 0,88% | 50,00 |
| 06.08.2025 | 2,32 | 2,32 | 2,25 | 2,26 | -2,59% | 2.742,00 |
| 05.08.2025 | 2,31 | 2,36 | 2,30 | 2,32 | -0,43% | - |
| 04.08.2025 | 2,32 | 2,35 | 2,32 | 2,33 | 0,43% | 1.447,00 |
| 01.08.2025 | 2,37 | 2,38 | 2,31 | 2,32 | -2,11% | 314,00 |
| 31.07.2025 | 2,41 | 2,43 | 2,37 | 2,37 | -1,66% | - |
| 30.07.2025 | 2,43 | 2,44 | 2,39 | 2,41 | 0,00% | 942,00 |
| 29.07.2025 | 2,38 | 2,45 | 2,38 | 2,41 | 0,00% | 3.420,00 |
| 28.07.2025 | 2,46 | 2,47 | 2,41 | 2,41 | -3,21% | - |
| 25.07.2025 | 2,51 | 2,54 | 2,45 | 2,49 | 0,00% | 2.051,00 |
| 24.07.2025 | 2,53 | 2,54 | 2,49 | 2,49 | -1,58% | 2.250,00 |
| 23.07.2025 | 2,52 | 2,55 | 2,50 | 2,53 | 1,20% | - |
| 22.07.2025 | 2,55 | 2,56 | 2,50 | 2,50 | -1,57% | 14.169,00 |
| 21.07.2025 | 2,58 | 2,59 | 2,50 | 2,54 | -1,55% | 1.318,00 |
| 18.07.2025 | 2,63 | 2,65 | 2,57 | 2,58 | -2,64% | - |
| 17.07.2025 | 2,55 | 2,66 | 2,53 | 2,65 | 4,33% | 170,00 |
| 16.07.2025 | 2,53 | 2,61 | 2,52 | 2,54 | 2,01% | 2.500,00 |
| 15.07.2025 | 2,47 | 2,54 | 2,44 | 2,49 | 0,40% | 5.817,00 |
| 14.07.2025 | 2,48 | 2,49 | 2,45 | 2,48 | -0,80% | 753,00 |
| 11.07.2025 | 2,49 | 2,52 | 2,49 | 2,50 | -0,40% | - |
| 10.07.2025 | 2,61 | 2,65 | 2,50 | 2,51 | -4,20% | 400,00 |
| 09.07.2025 | 2,63 | 2,65 | 2,59 | 2,62 | -0,38% | 150,00 |
| 08.07.2025 | 2,63 | 2,66 | 2,60 | 2,63 | 0,38% | 2.086,00 |
| 07.07.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -1,13% | 300,00 |
| 04.07.2025 | 2,64 | 2,68 | 2,63 | 2,65 | -0,38% | 50,00 |
| 03.07.2025 | 2,61 | 2,66 | 2,59 | 2,66 | 1,92% | 2.100,00 |
| 02.07.2025 | 2,61 | 2,62 | 2,57 | 2,61 | 1,16% | - |
| 01.07.2025 | 2,57 | 2,61 | 2,54 | 2,58 | 0,00% | 464,00 |
| 30.06.2025 | 2,61 | 2,64 | 2,58 | 2,58 | -0,39% | 1.100,00 |
| 27.06.2025 | 2,65 | 2,65 | 2,59 | 2,59 | -1,52% | - |
| 26.06.2025 | 2,64 | 2,65 | 2,61 | 2,63 | -0,38% | - |
| 25.06.2025 | 2,65 | 2,68 | 2,62 | 2,64 | 0,38% | 70,00 |
| 24.06.2025 | 2,62 | 2,64 | 2,59 | 2,63 | 0,77% | 200,00 |
| 23.06.2025 | 2,63 | 2,69 | 2,59 | 2,61 | 1,56% | 1.952,00 |
| 20.06.2025 | 2,58 | 2,66 | 2,57 | 2,57 | 0,00% | 2.010,00 |
| 19.06.2025 | 2,59 | 2,60 | 2,57 | 2,57 | -1,53% | - |
| 18.06.2025 | 2,62 | 2,63 | 2,60 | 2,61 | -0,76% | - |
| 17.06.2025 | 2,60 | 2,64 | 2,60 | 2,63 | 0,77% | - |
| 16.06.2025 | 2,60 | 2,63 | 2,57 | 2,61 | 0,77% | - |
| 13.06.2025 | 2,59 | 2,63 | 2,56 | 2,59 | -0,38% | 440,00 |
| 12.06.2025 | 2,62 | 2,63 | 2,57 | 2,60 | -0,38% | 117,00 |
| 11.06.2025 | 2,59 | 2,65 | 2,59 | 2,61 | 0,38% | 620,00 |
| 10.06.2025 | 2,57 | 2,61 | 2,56 | 2,60 | 0,78% | 2.807,00 |
| 09.06.2025 | 2,53 | 2,58 | 2,52 | 2,58 | 2,38% | 15,00 |
| 06.06.2025 | 2,51 | 2,54 | 2,50 | 2,52 | 0,80% | 150,00 |
| 05.06.2025 | 2,49 | 2,51 | 2,46 | 2,50 | 0,40% | 1.600,00 |
| 04.06.2025 | 2,49 | 2,51 | 2,46 | 2,49 | 0,00% | - |
| 03.06.2025 | 2,50 | 2,54 | 2,48 | 2,49 | -0,40% | 2.074,00 |
| 02.06.2025 | 2,51 | 2,54 | 2,49 | 2,50 | -1,57% | 1.029,00 |
| 30.05.2025 | 2,55 | 2,57 | 2,53 | 2,54 | 0,40% | 1,00 |
| 29.05.2025 | 2,57 | 2,59 | 2,53 | 2,53 | -0,78% | 600,00 |
| 28.05.2025 | 2,57 | 2,57 | 2,52 | 2,55 | -0,78% | 1.708,00 |
| 27.05.2025 | 2,56 | 2,58 | 2,50 | 2,57 | 0,78% | - |
| 26.05.2025 | 2,53 | 2,60 | 2,50 | 2,55 | 1,19% | 2.001,00 |
| 23.05.2025 | 2,51 | 2,58 | 2,51 | 2,52 | 0,00% | 853,00 |
| 22.05.2025 | 2,55 | 2,57 | 2,51 | 2,52 | -1,18% | 770,00 |
| 21.05.2025 | 2,55 | 2,60 | 2,55 | 2,55 | -1,54% | 3.110,00 |
| 20.05.2025 | 2,61 | 2,63 | 2,55 | 2,59 | -1,15% | 2.297,00 |
| 19.05.2025 | 2,63 | 2,68 | 2,58 | 2,62 | -0,76% | 5.253,00 |
| 16.05.2025 | 2,63 | 2,67 | 2,61 | 2,64 | -1,49% | - |
| 15.05.2025 | 2,65 | 2,69 | 2,63 | 2,68 | 0,75% | 2.000,00 |
| 14.05.2025 | 2,68 | 2,68 | 2,62 | 2,66 | 0,00% | 6.890,00 |
| 13.05.2025 | 2,69 | 2,72 | 2,63 | 2,66 | -0,75% | 5.430,00 |
| 12.05.2025 | 2,54 | 2,78 | 2,53 | 2,68 | 6,77% | 14.402,00 |
| 09.05.2025 | 2,49 | 2,59 | 2,49 | 2,51 | 0,40% | 2.010,00 |
| 08.05.2025 | 2,57 | 2,59 | 2,48 | 2,50 | -1,96% | - |
| 07.05.2025 | 2,46 | 2,56 | 2,41 | 2,55 | 0,39% | 6.194,00 |
| 06.05.2025 | 2,55 | 2,56 | 2,51 | 2,54 | -0,78% | 2.302,00 |
| 05.05.2025 | 2,55 | 2,57 | 2,51 | 2,56 | 0,00% | 1.000,00 |
| 02.05.2025 | 2,52 | 2,63 | 2,52 | 2,56 | 1,59% | 648,00 |
| 30.04.2025 | 2,52 | 2,53 | 2,47 | 2,52 | 0,40% | 200,00 |
| 29.04.2025 | 2,52 | 2,52 | 2,48 | 2,51 | 1,21% | 3.200,00 |
| 28.04.2025 | 2,48 | 2,51 | 2,45 | 2,48 | -0,80% | - |
| 25.04.2025 | 2,52 | 2,54 | 2,45 | 2,50 | 0,40% | 1.300,00 |
| 24.04.2025 | 2,48 | 2,51 | 2,46 | 2,49 | -0,40% | 450,00 |
| 23.04.2025 | 2,49 | 2,53 | 2,46 | 2,50 | 3,73% | 4.389,00 |