76,480$
0,10%
Echtzeit-Aktienkurs WNS Holdings Ltd.
Bid:
Ask:
Aktienkurse zur WNS Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 76,40 | 76,48 | 76,39 | 76,48 | 0,10% | 2.848.126,00 |
| 15.10.2025 | 76,35 | 76,40 | 76,31 | 76,40 | 0,05% | 1.414.286,00 |
| 14.10.2025 | 76,31 | 76,39 | 76,30 | 76,36 | 0,09% | 1.922.849,00 |
| 13.10.2025 | 76,34 | 76,34 | 76,29 | 76,29 | -0,01% | 1.021.302,00 |
| 10.10.2025 | 76,37 | 76,39 | 76,28 | 76,30 | 0,01% | 2.528.311,00 |
| 09.10.2025 | 76,33 | 76,37 | 76,29 | 76,29 | -0,03% | 1.339.088,00 |
| 08.10.2025 | 76,29 | 76,37 | 76,29 | 76,31 | 0,03% | 514.085,00 |
| 07.10.2025 | 76,29 | 76,34 | 76,27 | 76,29 | -0,03% | 1.230.666,00 |
| 06.10.2025 | 76,28 | 76,35 | 76,27 | 76,31 | 0,02% | 303.696,00 |
| 03.10.2025 | 75,70 | 76,93 | 75,70 | 76,30 | 0,07% | 182.032,00 |
| 02.10.2025 | 76,25 | 76,32 | 76,22 | 76,24 | -0,01% | 813.212,00 |
| 01.10.2025 | 76,25 | 76,28 | 76,23 | 76,25 | -0,03% | 845.842,00 |
| 30.09.2025 | 76,17 | 76,30 | 76,17 | 76,27 | 0,11% | 710.477,00 |
| 29.09.2025 | 76,18 | 76,21 | 76,15 | 76,19 | 0,03% | 329.757,00 |
| 26.09.2025 | 76,13 | 76,20 | 76,13 | 76,17 | 0,04% | 390.145,00 |
| 25.09.2025 | 76,15 | 76,15 | 76,12 | 76,14 | 0,07% | 1.791.653,00 |
| 24.09.2025 | 76,16 | 76,18 | 76,07 | 76,09 | 0,09% | 3.556.895,00 |
| 23.09.2025 | 76,17 | 76,20 | 76,01 | 76,02 | -0,22% | 2.885.793,00 |
| 22.09.2025 | 76,10 | 76,23 | 76,10 | 76,19 | 0,00% | 2.863.456,00 |
| 19.09.2025 | 76,19 | 76,30 | 76,15 | 76,19 | 0,00% | 1.317.972,00 |
| 18.09.2025 | 76,17 | 76,25 | 76,17 | 76,19 | -0,01% | 353.524,00 |
| 17.09.2025 | 76,18 | 76,24 | 76,12 | 76,20 | 0,69% | 855.841,00 |
| 16.09.2025 | 75,75 | 75,77 | 75,57 | 75,68 | -0,01% | 771.213,00 |
| 15.09.2025 | 75,69 | 75,71 | 75,56 | 75,69 | 0,08% | 504.787,00 |
| 12.09.2025 | 75,59 | 75,71 | 75,48 | 75,63 | -0,15% | 305.798,00 |
| 11.09.2025 | 75,50 | 75,84 | 75,48 | 75,74 | 0,30% | 523.425,00 |
| 10.09.2025 | 75,44 | 75,54 | 75,42 | 75,51 | 0,08% | 558.317,00 |
| 09.09.2025 | 75,51 | 75,51 | 75,41 | 75,45 | -0,08% | 739.689,00 |
| 08.09.2025 | 75,45 | 75,54 | 75,41 | 75,51 | 0,15% | 1.674.851,00 |
| 05.09.2025 | 75,45 | 75,47 | 75,39 | 75,40 | 0,00% | 965.421,00 |
| 04.09.2025 | 75,41 | 75,49 | 75,40 | 75,40 | -0,01% | 523.619,00 |
| 03.09.2025 | 75,37 | 75,53 | 75,37 | 75,41 | 0,08% | 845.499,00 |
| 02.09.2025 | 75,45 | 75,55 | 75,32 | 75,35 | -0,13% | 612.511,00 |
| 29.08.2025 | 75,55 | 75,56 | 75,45 | 75,45 | -0,05% | 540.408,00 |
| 28.08.2025 | 75,50 | 75,54 | 75,39 | 75,49 | 0,05% | 562.952,00 |
| 27.08.2025 | 75,55 | 75,55 | 75,42 | 75,45 | 0,00% | 402.491,00 |
| 26.08.2025 | 75,39 | 75,58 | 75,39 | 75,45 | -0,08% | 500.589,00 |
| 25.08.2025 | 75,42 | 75,52 | 75,42 | 75,51 | 0,17% | 393.711,00 |
| 22.08.2025 | 75,49 | 75,52 | 75,27 | 75,38 | -0,17% | 507.106,00 |
| 21.08.2025 | 75,32 | 75,52 | 75,26 | 75,51 | 0,28% | 244.086,00 |
| 20.08.2025 | 75,20 | 75,58 | 75,12 | 75,30 | 0,20% | 724.168,00 |
| 19.08.2025 | 75,12 | 75,30 | 75,07 | 75,15 | 0,01% | 447.129,00 |
| 18.08.2025 | 75,02 | 75,32 | 75,00 | 75,14 | 0,16% | 407.486,00 |
| 15.08.2025 | 74,95 | 75,19 | 74,91 | 75,02 | 0,09% | 896.573,00 |
| 14.08.2025 | 75,14 | 75,20 | 74,95 | 74,95 | -0,31% | 430.262,00 |
| 13.08.2025 | 75,18 | 75,21 | 75,08 | 75,18 | 0,21% | 413.523,00 |
| 12.08.2025 | 74,97 | 75,12 | 74,91 | 75,02 | 0,15% | 485.552,00 |
| 11.08.2025 | 74,87 | 74,98 | 74,86 | 74,91 | 0,08% | 522.547,00 |
| 08.08.2025 | 74,84 | 74,93 | 74,83 | 74,85 | 0,03% | 962.581,00 |
| 07.08.2025 | 74,85 | 75,00 | 74,81 | 74,83 | -0,03% | 1.344.419,00 |
| 06.08.2025 | 74,81 | 74,87 | 74,81 | 74,85 | 0,03% | 467.495,00 |
| 05.08.2025 | 74,81 | 74,90 | 74,77 | 74,83 | 0,04% | 1.357.183,00 |
| 04.08.2025 | 74,81 | 74,96 | 74,77 | 74,80 | -0,03% | 671.051,00 |
| 01.08.2025 | 74,75 | 74,94 | 74,75 | 74,82 | 0,04% | 1.057.353,00 |
| 31.07.2025 | 74,86 | 74,90 | 74,76 | 74,79 | -0,15% | 1.256.029,00 |
| 30.07.2025 | 74,80 | 75,14 | 74,76 | 74,90 | 0,16% | 1.400.728,00 |
| 29.07.2025 | 74,75 | 74,79 | 74,75 | 74,78 | 0,04% | 1.129.260,00 |
| 28.07.2025 | 74,73 | 74,77 | 74,69 | 74,75 | 0,04% | 1.562.645,00 |
| 25.07.2025 | 74,82 | 74,82 | 74,70 | 74,72 | -0,08% | 1.049.188,00 |
| 24.07.2025 | 74,68 | 75,09 | 74,67 | 74,78 | 0,12% | 1.505.838,00 |
| 23.07.2025 | 74,75 | 74,78 | 74,65 | 74,69 | -0,07% | 2.069.041,00 |
| 22.07.2025 | 74,76 | 74,95 | 74,71 | 74,74 | -0,07% | 2.286.825,00 |
| 21.07.2025 | 74,75 | 74,85 | 74,72 | 74,79 | 0,01% | 1.603.491,00 |
| 18.07.2025 | 74,60 | 74,78 | 74,60 | 74,78 | 0,24% | 1.901.481,00 |
| 17.07.2025 | 74,63 | 74,70 | 74,60 | 74,60 | -0,07% | 3.951.901,00 |
| 16.07.2025 | 74,75 | 74,75 | 74,61 | 74,65 | 0,00% | 3.067.997,00 |
| 15.07.2025 | 74,72 | 74,76 | 74,63 | 74,65 | -0,05% | 6.079.796,00 |
| 14.07.2025 | 74,74 | 74,83 | 74,69 | 74,69 | -0,01% | 5.839.844,00 |
| 11.07.2025 | 74,81 | 74,85 | 74,70 | 74,70 | -0,19% | 3.445.998,00 |
| 10.07.2025 | 74,94 | 74,94 | 74,71 | 74,84 | -0,08% | 5.743.585,00 |
| 09.07.2025 | 74,77 | 74,96 | 74,72 | 74,90 | 0,21% | 5.648.258,00 |
| 08.07.2025 | 74,71 | 74,80 | 74,68 | 74,74 | 0,05% | 10.819.929,00 |
| 07.07.2025 | 74,69 | 74,84 | 74,50 | 74,70 | 14,26% | 22.593.152,00 |
| 03.07.2025 | 65,51 | 66,97 | 64,99 | 65,38 | 0,40% | 707.465,00 |
| 02.07.2025 | 64,60 | 66,01 | 63,26 | 65,12 | 0,76% | 1.078.517,00 |
| 01.07.2025 | 64,00 | 65,81 | 63,19 | 64,63 | 2,20% | 882.861,00 |
| 30.06.2025 | 60,60 | 64,32 | 60,60 | 63,24 | 4,63% | 1.418.795,00 |
| 27.06.2025 | 59,54 | 61,47 | 59,00 | 60,44 | 2,15% | 1.532.708,00 |
| 26.06.2025 | 57,82 | 59,31 | 56,71 | 59,17 | 2,99% | 716.309,00 |
| 25.06.2025 | 57,26 | 58,28 | 56,23 | 57,45 | -1,53% | 744.732,00 |
| 24.06.2025 | 58,88 | 59,07 | 57,23 | 58,34 | 0,31% | 678.122,00 |
| 23.06.2025 | 55,75 | 58,42 | 55,24 | 58,16 | 5,36% | 1.060.275,00 |
| 20.06.2025 | 58,50 | 58,80 | 54,56 | 55,20 | -5,74% | 1.413.771,00 |
| 18.06.2025 | 59,81 | 60,13 | 58,25 | 58,56 | -1,36% | 515.774,00 |
| 17.06.2025 | 59,23 | 59,93 | 58,72 | 59,37 | -0,08% | 600.303,00 |
| 16.06.2025 | 60,05 | 60,85 | 59,09 | 59,42 | -0,45% | 445.005,00 |
| 13.06.2025 | 60,05 | 60,88 | 59,50 | 59,69 | -1,58% | 372.643,00 |
| 12.06.2025 | 60,49 | 61,00 | 59,43 | 60,65 | 0,03% | 453.943,00 |
| 11.06.2025 | 60,00 | 60,89 | 58,50 | 60,63 | 1,37% | 655.303,00 |
| 10.06.2025 | 59,91 | 60,16 | 59,35 | 59,81 | 0,34% | 863.566,00 |
| 09.06.2025 | 59,77 | 60,28 | 59,12 | 59,61 | -0,25% | 438.522,00 |
| 06.06.2025 | 58,44 | 60,23 | 58,03 | 59,76 | 3,44% | 561.952,00 |
| 05.06.2025 | 58,08 | 58,64 | 57,07 | 57,77 | -0,70% | 363.731,00 |
| 04.06.2025 | 58,14 | 58,39 | 57,20 | 58,18 | 1,24% | 549.524,00 |
| 03.06.2025 | 59,28 | 59,28 | 57,30 | 57,47 | -0,35% | 453.495,00 |
| 02.06.2025 | 57,60 | 58,39 | 57,20 | 57,67 | -0,55% | 495.448,00 |
| 30.05.2025 | 57,70 | 58,56 | 56,95 | 57,99 | 0,76% | 909.443,00 |
| 29.05.2025 | 57,41 | 57,90 | 56,38 | 57,55 | 0,23% | 611.773,00 |
| 28.05.2025 | 57,19 | 57,53 | 56,30 | 57,42 | 0,42% | 633.956,00 |
| 27.05.2025 | 58,15 | 58,76 | 56,85 | 57,18 | -1,06% | 674.925,00 |