2,015€
1,51%
Echtzeit-Aktienkurs Wipro Limited
Bid:
Ask:
Aktienkurse zur Wipro Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,00 | 2,00 | 1,88 | 1,93 | -3,02% | 1.000,00 |
| 28.05.2026 | 1,77 | 2,02 | 1,74 | 1,99 | 11,83% | - |
| 27.05.2026 | 1,73 | 1,78 | 1,73 | 1,78 | 1,43% | - |
| 25.05.2026 | 1,75 | 1,78 | 1,75 | 1,75 | 1,16% | 2.348,00 |
| 22.05.2026 | 1,71 | 1,76 | 1,71 | 1,73 | 3,28% | - |
| 20.05.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | - |
| 19.05.2026 | 1,67 | 1,67 | 1,66 | 1,67 | 6,05% | - |
| 13.05.2026 | 1,59 | 1,62 | 1,54 | 1,57 | -3,38% | 3.005,00 |
| 12.05.2026 | 1,62 | 1,63 | 1,59 | 1,63 | -4,97% | - |
| 08.05.2026 | 1,71 | 1,73 | 1,71 | 1,71 | 1,18% | - |
| 07.05.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -0,29% | 500,00 |
| 06.05.2026 | 1,70 | 1,73 | 1,70 | 1,70 | -0,59% | 8.480,00 |
| 05.05.2026 | 1,71 | 1,74 | 1,69 | 1,71 | 0,00% | 875,00 |
| 04.05.2026 | 1,74 | 1,76 | 1,71 | 1,71 | -1,73% | 933,00 |
| 30.04.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 0,29% | 500,00 |
| 29.04.2026 | 1,74 | 1,75 | 1,73 | 1,73 | 0,29% | - |
| 28.04.2026 | 1,75 | 1,82 | 1,71 | 1,73 | -1,71% | 8.930,00 |
| 27.04.2026 | 1,74 | 1,79 | 1,73 | 1,76 | 0,57% | 1.000,00 |
| 24.04.2026 | 1,71 | 1,76 | 1,71 | 1,75 | 1,16% | 400,00 |
| 23.04.2026 | 1,80 | 1,83 | 1,73 | 1,73 | -4,43% | 2.570,00 |
| 22.04.2026 | 1,84 | 1,85 | 1,81 | 1,81 | -0,82% | 160,00 |
| 21.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 20.04.2026 | 1,85 | 1,90 | 1,82 | 1,82 | -1,62% | 2.200,00 |
| 17.04.2026 | 1,84 | 1,86 | 1,84 | 1,85 | -6,09% | - |
| 16.04.2026 | 1,94 | 1,99 | 1,91 | 1,97 | 2,60% | 2.500,00 |
| 15.04.2026 | 1,89 | 1,93 | 1,89 | 1,92 | 2,67% | 2.600,00 |
| 14.04.2026 | 1,91 | 1,94 | 1,87 | 1,87 | -1,58% | 500,00 |
| 13.04.2026 | 1,85 | 1,91 | 1,85 | 1,90 | 2,43% | 525,00 |
| 10.04.2026 | 1,94 | 1,97 | 1,85 | 1,86 | -3,89% | 8.004,00 |
| 09.04.2026 | 1,93 | 1,97 | 1,89 | 1,93 | 0,52% | - |
| 08.04.2026 | 2,01 | 2,04 | 1,91 | 1,92 | -1,29% | 1.014,00 |
| 07.04.2026 | 1,90 | 1,95 | 1,89 | 1,95 | 4,01% | 1.040,00 |
| 02.04.2026 | 1,81 | 1,90 | 1,80 | 1,87 | 2,47% | - |
| 01.04.2026 | 1,84 | 1,87 | 1,79 | 1,83 | 0,00% | 92,00 |
| 31.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,11% | - |
| 30.03.2026 | 1,82 | 1,84 | 1,80 | 1,81 | 0,00% | - |
| 27.03.2026 | 1,82 | 1,83 | 1,79 | 1,81 | -0,28% | - |
| 26.03.2026 | 1,80 | 1,85 | 1,79 | 1,81 | -1,90% | - |
| 25.03.2026 | 1,83 | 1,85 | 1,77 | 1,85 | -2,38% | - |
| 24.03.2026 | 1,87 | 1,90 | 1,87 | 1,89 | 1,34% | - |
| 23.03.2026 | 1,84 | 1,91 | 1,79 | 1,87 | 0,54% | 1.510,00 |
| 20.03.2026 | 1,88 | 1,92 | 1,86 | 1,86 | -1,59% | - |
| 19.03.2026 | 1,92 | 1,95 | 1,87 | 1,89 | -1,82% | - |
| 18.03.2026 | 1,95 | 1,96 | 1,91 | 1,92 | -0,52% | - |
| 17.03.2026 | 1,92 | 1,96 | 1,91 | 1,93 | 0,26% | - |
| 16.03.2026 | 2,00 | 2,00 | 1,91 | 1,93 | -3,27% | - |
| 13.03.2026 | 2,00 | 2,04 | 1,97 | 1,99 | 0,00% | 150,00 |
| 12.03.2026 | 2,02 | 2,08 | 1,97 | 1,99 | -1,49% | - |
| 11.03.2026 | 2,17 | 2,24 | 2,02 | 2,02 | -7,34% | 6.500,00 |
| 10.03.2026 | 1,99 | 2,20 | 1,97 | 2,18 | 10,38% | 7.400,00 |
| 09.03.2026 | 1,97 | 2,00 | 1,94 | 1,98 | -1,00% | 2.779,00 |
| 06.03.2026 | 1,92 | 2,00 | 1,90 | 2,00 | 6,68% | - |
| 05.03.2026 | 1,89 | 1,90 | 1,87 | 1,87 | -1,32% | - |
| 04.03.2026 | 1,89 | 1,90 | 1,87 | 1,90 | 0,26% | - |
| 03.03.2026 | 1,84 | 1,92 | 1,82 | 1,89 | 1,34% | 3.000,00 |
| 02.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 27.02.2026 | 1,90 | 1,91 | 1,84 | 1,89 | -0,79% | - |
| 26.02.2026 | 1,86 | 1,94 | 1,84 | 1,90 | 4,97% | 4.270,00 |
| 25.02.2026 | 1,81 | 1,83 | 1,81 | 1,81 | -1,63% | - |
| 24.02.2026 | 1,87 | 1,87 | 1,81 | 1,84 | -2,65% | 1.201,00 |
| 23.02.2026 | 1,91 | 1,94 | 1,85 | 1,89 | -1,56% | 2.720,00 |
| 20.02.2026 | 1,91 | 1,96 | 1,91 | 1,92 | -1,54% | 6.512,00 |
| 19.02.2026 | 1,96 | 1,96 | 1,95 | 1,95 | 1,83% | - |
| 18.02.2026 | 1,94 | 1,96 | 1,92 | 1,92 | -1,03% | 400,00 |
| 17.02.2026 | 1,98 | 2,00 | 1,93 | 1,94 | -2,76% | 6.919,00 |
| 16.02.2026 | 1,97 | 2,00 | 1,97 | 1,99 | 2,84% | 641,00 |
| 13.02.2026 | 1,92 | 1,95 | 1,92 | 1,94 | -1,28% | - |
| 12.02.2026 | 2,03 | 2,03 | 1,93 | 1,96 | -6,22% | 52,00 |
| 11.02.2026 | 2,10 | 2,11 | 2,07 | 2,09 | 1,46% | - |
| 10.02.2026 | 2,06 | 2,07 | 2,06 | 2,06 | 0,98% | - |
| 09.02.2026 | 2,17 | 2,18 | 2,04 | 2,04 | -4,67% | 10.622,00 |
| 06.02.2026 | 2,16 | 2,17 | 2,08 | 2,14 | -2,73% | 1.153,00 |
| 05.02.2026 | 2,17 | 2,26 | 2,16 | 2,20 | 1,38% | 4.433,00 |
| 04.02.2026 | 2,17 | 2,18 | 2,13 | 2,17 | 0,00% | 477,00 |
| 03.02.2026 | 2,29 | 2,29 | 2,17 | 2,17 | -5,24% | - |
| 02.02.2026 | 2,11 | 2,32 | 2,11 | 2,29 | 7,01% | 11.156,00 |
| 30.01.2026 | 2,11 | 2,14 | 2,09 | 2,14 | 1,42% | 30.104,00 |
| 29.01.2026 | 2,13 | 2,17 | 2,10 | 2,11 | -1,40% | 2.806,00 |
| 28.01.2026 | 2,17 | 2,22 | 2,14 | 2,14 | -1,38% | 374,00 |
| 27.01.2026 | 2,18 | 2,23 | 2,13 | 2,17 | -0,91% | 1.990,00 |
| 26.01.2026 | 2,18 | 2,26 | 2,18 | 2,19 | -0,45% | 3.063,00 |
| 23.01.2026 | 2,23 | 2,28 | 2,18 | 2,20 | -0,45% | 5.277,00 |
| 22.01.2026 | 2,22 | 2,24 | 2,20 | 2,21 | -0,90% | 526,00 |
| 21.01.2026 | 2,22 | 2,25 | 2,20 | 2,23 | 0,00% | 550,00 |
| 20.01.2026 | 2,26 | 2,36 | 2,22 | 2,23 | -6,69% | 20.039,00 |
| 19.01.2026 | 2,37 | 2,39 | 2,36 | 2,39 | 0,00% | 739,00 |
| 16.01.2026 | 2,57 | 2,57 | 2,36 | 2,39 | -6,27% | 5.400,00 |
| 15.01.2026 | 2,57 | 2,58 | 2,52 | 2,55 | -2,30% | 4.830,00 |
| 14.01.2026 | 2,48 | 2,61 | 2,48 | 2,61 | 5,67% | - |
| 13.01.2026 | 2,48 | 2,48 | 2,47 | 2,47 | 3,78% | - |
| 12.01.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -4,03% | 1.633,00 |
| 09.01.2026 | 2,50 | 2,52 | 2,48 | 2,48 | -0,40% | 223,00 |
| 08.01.2026 | 2,50 | 2,52 | 2,47 | 2,49 | -1,19% | 1.950,00 |
| 07.01.2026 | 2,49 | 2,54 | 2,49 | 2,52 | 2,02% | 133.322,00 |
| 06.01.2026 | 2,46 | 2,49 | 2,46 | 2,47 | 0,41% | - |
| 05.01.2026 | 2,47 | 2,50 | 2,46 | 2,46 | -2,38% | 450,00 |
| 02.01.2026 | 2,46 | 2,52 | 2,44 | 2,52 | 2,44% | 109,00 |
| 30.12.2025 | 2,46 | 2,46 | 2,42 | 2,46 | 0,41% | 400,00 |
| 29.12.2025 | 2,48 | 2,48 | 2,40 | 2,45 | -2,39% | - |
| 23.12.2025 | 2,56 | 2,56 | 2,51 | 2,51 | -1,57% | 818,00 |