74,760$
0,21%
Echtzeit-Aktienkurs WNS Holdings Ltd.
Bid:
Ask:
Aktienkurse zur WNS Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 55,74 | 58,30 | 50,27 | 57,79 | 2,34% | 2.230.013,00 |
| 22.05.2025 | 55,94 | 57,14 | 54,91 | 56,47 | 0,21% | 533.555,00 |
| 21.05.2025 | 56,51 | 57,28 | 56,07 | 56,35 | -1,50% | 742.068,00 |
| 20.05.2025 | 55,73 | 57,85 | 55,63 | 57,21 | 1,74% | 676.369,00 |
| 19.05.2025 | 55,53 | 56,40 | 55,10 | 56,23 | 0,48% | 455.921,00 |
| 16.05.2025 | 55,40 | 56,22 | 55,09 | 55,96 | 0,72% | 624.780,00 |
| 15.05.2025 | 54,64 | 55,66 | 54,17 | 55,56 | 2,30% | 676.990,00 |
| 14.05.2025 | 55,00 | 55,27 | 54,09 | 54,31 | -0,93% | 371.956,00 |
| 13.05.2025 | 54,35 | 56,21 | 54,02 | 54,82 | 2,35% | 1.024.358,00 |
| 12.05.2025 | 55,60 | 56,67 | 53,13 | 53,56 | -2,14% | 843.389,00 |
| 09.05.2025 | 56,01 | 56,36 | 52,36 | 54,73 | -1,95% | 1.402.455,00 |
| 08.05.2025 | 59,21 | 59,24 | 54,61 | 55,82 | -5,47% | 940.993,00 |
| 07.05.2025 | 59,81 | 59,98 | 58,57 | 59,05 | -0,19% | 252.516,00 |
| 06.05.2025 | 59,09 | 59,44 | 58,31 | 59,16 | -0,70% | 279.848,00 |
| 05.05.2025 | 59,19 | 60,16 | 59,07 | 59,58 | -0,18% | 321.587,00 |
| 02.05.2025 | 59,50 | 60,75 | 59,08 | 59,69 | 0,66% | 520.911,00 |
| 01.05.2025 | 60,21 | 60,95 | 59,06 | 59,30 | -2,02% | 324.997,00 |
| 30.04.2025 | 59,58 | 60,73 | 58,07 | 60,52 | 0,87% | 862.113,00 |
| 29.04.2025 | 59,31 | 60,73 | 58,45 | 60,00 | 1,27% | 857.334,00 |
| 28.04.2025 | 60,31 | 61,04 | 58,14 | 59,25 | -1,38% | 654.218,00 |
| 25.04.2025 | 59,50 | 61,22 | 59,50 | 60,08 | 0,20% | 720.395,00 |
| 24.04.2025 | 63,00 | 63,51 | 59,42 | 59,96 | -7,61% | 1.147.655,00 |
| 23.04.2025 | 65,30 | 66,00 | 64,03 | 64,90 | 0,22% | 728.085,00 |
| 22.04.2025 | 65,93 | 66,50 | 62,70 | 64,76 | 1,60% | 804.326,00 |
| 21.04.2025 | 65,57 | 65,90 | 61,66 | 63,74 | -4,27% | 915.906,00 |
| 17.04.2025 | 66,44 | 67,99 | 65,67 | 66,58 | -0,02% | 523.246,00 |
| 16.04.2025 | 67,28 | 68,18 | 65,97 | 66,59 | -1,05% | 623.701,00 |
| 15.04.2025 | 67,87 | 68,17 | 66,76 | 67,30 | -0,56% | 680.443,00 |
| 14.04.2025 | 67,26 | 68,91 | 66,60 | 67,68 | 1,76% | 467.166,00 |
| 11.04.2025 | 64,30 | 67,35 | 63,70 | 66,51 | 2,83% | 528.748,00 |
| 10.04.2025 | 64,90 | 72,11 | 62,07 | 64,68 | -1,93% | 1.766.303,00 |
| 09.04.2025 | 59,12 | 66,37 | 58,56 | 65,95 | 11,20% | 1.007.999,00 |
| 08.04.2025 | 62,42 | 62,82 | 58,59 | 59,31 | -1,87% | 468.100,00 |
| 07.04.2025 | 60,62 | 63,87 | 58,75 | 60,44 | -2,89% | 1.271.013,00 |
| 04.04.2025 | 62,78 | 64,37 | 60,92 | 62,24 | -3,53% | 794.836,00 |
| 03.04.2025 | 64,20 | 65,59 | 63,18 | 64,52 | -3,05% | 850.886,00 |
| 02.04.2025 | 65,77 | 67,28 | 65,18 | 66,55 | -0,06% | 786.077,00 |
| 01.04.2025 | 61,35 | 70,31 | 61,35 | 66,59 | 8,29% | 2.565.863,00 |
| 31.03.2025 | 60,93 | 62,10 | 59,70 | 61,49 | 0,28% | 531.677,00 |
| 28.03.2025 | 63,82 | 64,32 | 60,72 | 61,32 | -4,38% | 522.756,00 |
| 27.03.2025 | 63,92 | 65,26 | 63,42 | 64,13 | 1,22% | 548.664,00 |
| 26.03.2025 | 64,10 | 64,90 | 62,80 | 63,36 | -2,22% | 575.624,00 |
| 25.03.2025 | 63,13 | 64,93 | 62,86 | 64,80 | 3,04% | 526.102,00 |
| 24.03.2025 | 63,04 | 64,75 | 61,59 | 62,89 | 0,61% | 546.526,00 |
| 21.03.2025 | 62,88 | 65,01 | 61,83 | 62,51 | -1,81% | 841.773,00 |
| 20.03.2025 | 63,74 | 64,96 | 63,20 | 63,66 | -1,52% | 517.295,00 |
| 19.03.2025 | 63,85 | 64,93 | 63,29 | 64,64 | 1,80% | 343.090,00 |
| 18.03.2025 | 63,12 | 63,83 | 62,15 | 63,50 | 0,00% | 487.892,00 |
| 17.03.2025 | 61,92 | 64,22 | 61,85 | 63,50 | 2,47% | 778.971,00 |
| 14.03.2025 | 59,79 | 62,42 | 59,26 | 61,97 | 4,57% | 1.133.097,00 |
| 13.03.2025 | 58,45 | 60,34 | 57,72 | 59,26 | 1,06% | 787.938,00 |
| 12.03.2025 | 59,59 | 60,23 | 57,79 | 58,64 | -0,86% | 324.791,00 |
| 11.03.2025 | 61,00 | 61,00 | 57,75 | 59,15 | -0,95% | 378.741,00 |
| 10.03.2025 | 59,37 | 61,63 | 59,07 | 59,72 | -0,22% | 730.391,00 |
| 07.03.2025 | 56,48 | 60,12 | 55,99 | 59,85 | 5,63% | 545.228,00 |
| 06.03.2025 | 55,03 | 57,32 | 55,03 | 56,66 | 0,84% | 459.722,00 |
| 05.03.2025 | 55,62 | 56,20 | 55,14 | 56,19 | 1,04% | 228.842,00 |
| 04.03.2025 | 55,76 | 56,04 | 54,08 | 55,61 | -1,52% | 379.301,00 |
| 03.03.2025 | 57,11 | 57,55 | 56,08 | 56,47 | -0,70% | 675.697,00 |
| 28.02.2025 | 56,88 | 57,97 | 55,48 | 56,87 | -0,40% | 458.149,00 |
| 27.02.2025 | 57,49 | 58,19 | 56,89 | 57,10 | -0,47% | 284.059,00 |
| 26.02.2025 | 57,40 | 58,50 | 57,34 | 57,37 | -0,62% | 269.199,00 |
| 25.02.2025 | 57,76 | 58,76 | 56,83 | 57,73 | 0,61% | 340.870,00 |