40,148€
-1,40%
Echtzeit-Aktienkurs WISETECH GLOBAL LTD
Bid:
Ask:
Aktienkurse zur WISETECH GLOBAL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,72 | 40,72 | 40,00 | 40,13 | -1,44% | - |
| 11.12.2025 | 41,72 | 41,72 | 40,06 | 40,72 | -1,66% | - |
| 10.12.2025 | 42,31 | 42,31 | 41,40 | 41,41 | -2,18% | - |
| 09.12.2025 | 41,87 | 42,55 | 41,87 | 42,33 | 1,18% | - |
| 08.12.2025 | 42,15 | 42,21 | 41,78 | 41,83 | -0,20% | - |
| 05.12.2025 | 42,32 | 42,32 | 41,58 | 41,92 | -0,85% | - |
| 04.12.2025 | 41,51 | 42,29 | 41,51 | 42,28 | 2,08% | - |
| 03.12.2025 | 39,71 | 41,54 | 39,71 | 41,41 | 4,22% | 18,00 |
| 02.12.2025 | 40,74 | 40,74 | 39,18 | 39,74 | -2,12% | - |
| 01.12.2025 | 42,04 | 42,04 | 40,12 | 40,60 | -3,22% | 2,00 |
| 28.11.2025 | 39,72 | 42,20 | 39,72 | 41,95 | 5,63% | 22,00 |
| 27.11.2025 | 37,06 | 39,74 | 37,06 | 39,72 | 7,76% | 250,00 |
| 26.11.2025 | 37,97 | 37,97 | 36,65 | 36,86 | -3,03% | - |
| 25.11.2025 | 37,11 | 38,01 | 36,86 | 38,01 | -0,67% | 8,00 |
| 24.11.2025 | 36,87 | 38,27 | 36,87 | 38,26 | 3,41% | - |
| 21.11.2025 | 36,73 | 37,08 | 36,64 | 37,00 | 5,03% | 3,00 |
| 20.11.2025 | 35,29 | 36,39 | 34,95 | 35,23 | 0,09% | - |
| 19.11.2025 | 35,09 | 35,28 | 35,09 | 35,20 | 0,09% | - |
| 18.11.2025 | 36,06 | 36,06 | 34,79 | 35,17 | -4,37% | - |
| 17.11.2025 | 36,89 | 36,92 | 36,69 | 36,78 | 0,81% | 2,00 |
| 14.11.2025 | 37,47 | 37,47 | 36,29 | 36,48 | -2,62% | - |
| 13.11.2025 | 39,13 | 39,13 | 37,43 | 37,46 | -4,48% | 22,00 |
| 12.11.2025 | 39,51 | 39,51 | 39,16 | 39,22 | -0,82% | - |
| 11.11.2025 | 40,18 | 40,18 | 39,22 | 39,54 | -1,67% | - |
| 10.11.2025 | 37,07 | 40,22 | 37,07 | 40,21 | 8,09% | 12,00 |
| 07.11.2025 | 37,71 | 37,71 | 37,17 | 37,20 | -2,27% | 38,00 |
| 06.11.2025 | 38,31 | 38,49 | 38,04 | 38,07 | -0,92% | 11,00 |
| 05.11.2025 | 38,51 | 38,58 | 38,07 | 38,42 | -0,19% | 5,00 |
| 04.11.2025 | 38,78 | 38,83 | 38,48 | 38,49 | -3,26% | 170,00 |
| 03.11.2025 | 39,06 | 39,83 | 39,06 | 39,79 | 1,44% | 23,00 |
| 31.10.2025 | 40,21 | 40,21 | 38,92 | 39,22 | -2,29% | - |
| 30.10.2025 | 41,58 | 41,58 | 39,95 | 40,14 | -3,46% | 10,00 |
| 29.10.2025 | 41,42 | 41,70 | 40,99 | 41,58 | 0,95% | 17,00 |
| 28.10.2025 | 48,45 | 48,45 | 40,60 | 41,19 | -14,99% | 133,00 |
| 27.10.2025 | 48,16 | 48,45 | 47,86 | 48,45 | 0,90% | - |
| 24.10.2025 | 46,84 | 48,14 | 46,84 | 48,02 | 3,35% | - |
| 23.10.2025 | 46,46 | 47,02 | 46,44 | 46,46 | -1,05% | - |
| 22.10.2025 | 47,43 | 47,47 | 46,53 | 46,95 | -0,21% | 45,00 |
| 21.10.2025 | 45,87 | 47,15 | 45,87 | 47,05 | 2,57% | - |
| 20.10.2025 | 44,63 | 46,24 | 44,63 | 45,87 | 2,47% | - |
| 17.10.2025 | 45,41 | 45,58 | 43,51 | 44,77 | -2,40% | 2,00 |
| 16.10.2025 | 47,98 | 47,98 | 45,87 | 45,87 | -4,30% | - |
| 15.10.2025 | 46,90 | 48,37 | 46,90 | 47,93 | 1,93% | 1,00 |
| 14.10.2025 | 46,79 | 47,04 | 46,13 | 47,02 | 0,47% | 3,00 |
| 13.10.2025 | 46,44 | 47,04 | 46,39 | 46,80 | -0,73% | - |
| 10.10.2025 | 48,58 | 48,61 | 47,14 | 47,14 | -2,02% | 23,00 |
| 09.10.2025 | 47,68 | 48,70 | 47,68 | 48,12 | 0,14% | - |
| 08.10.2025 | 48,03 | 48,36 | 48,03 | 48,05 | -0,24% | - |
| 07.10.2025 | 49,35 | 49,35 | 47,87 | 48,17 | -1,76% | 3,00 |
| 06.10.2025 | 50,58 | 50,58 | 49,03 | 49,03 | -3,09% | - |
| 03.10.2025 | 50,62 | 51,07 | 50,54 | 50,60 | 0,20% | - |
| 02.10.2025 | 51,37 | 51,37 | 50,46 | 50,49 | -1,64% | 5,00 |
| 01.10.2025 | 49,92 | 51,39 | 49,92 | 51,34 | 1,07% | - |
| 30.09.2025 | 51,81 | 51,81 | 50,79 | 50,79 | -2,00% | - |
| 29.09.2025 | 52,90 | 52,90 | 51,78 | 51,83 | -1,59% | - |
| 26.09.2025 | 52,86 | 52,86 | 52,62 | 52,67 | -0,33% | - |
| 25.09.2025 | 52,50 | 53,38 | 52,50 | 52,84 | 0,46% | - |
| 24.09.2025 | 53,61 | 53,61 | 52,52 | 52,60 | -1,87% | - |
| 23.09.2025 | 54,04 | 54,13 | 53,58 | 53,61 | -0,76% | - |
| 22.09.2025 | 53,62 | 54,68 | 53,62 | 54,02 | 0,76% | 575,00 |
| 19.09.2025 | 53,44 | 53,95 | 52,70 | 53,61 | 0,14% | 258,00 |
| 18.09.2025 | 54,61 | 54,61 | 53,34 | 53,53 | -1,65% | 2,00 |
| 17.09.2025 | 54,00 | 55,18 | 54,00 | 54,43 | 0,85% | 2,00 |
| 16.09.2025 | 55,59 | 55,59 | 53,89 | 53,97 | -2,82% | - |
| 15.09.2025 | 53,94 | 55,64 | 53,94 | 55,54 | 3,26% | - |
| 12.09.2025 | 54,09 | 54,14 | 53,74 | 53,78 | -0,15% | - |
| 11.09.2025 | 53,38 | 53,88 | 53,16 | 53,86 | 1,15% | - |
| 10.09.2025 | 52,96 | 53,34 | 52,96 | 53,25 | 0,76% | - |
| 09.09.2025 | 53,76 | 53,76 | 52,74 | 52,85 | -1,65% | - |
| 08.09.2025 | 51,93 | 53,93 | 51,93 | 53,74 | 3,48% | - |
| 05.09.2025 | 53,50 | 53,50 | 51,58 | 51,93 | -2,92% | 20,00 |
| 04.09.2025 | 53,83 | 53,83 | 52,98 | 53,49 | -0,61% | 3,00 |
| 03.09.2025 | 55,01 | 55,01 | 53,20 | 53,82 | -2,16% | - |
| 02.09.2025 | 54,91 | 55,41 | 54,80 | 55,01 | 0,15% | - |
| 01.09.2025 | 57,35 | 57,35 | 54,58 | 54,93 | -4,22% | 3,00 |
| 29.08.2025 | 55,85 | 57,59 | 55,85 | 57,35 | 2,69% | 4,00 |
| 28.08.2025 | 57,11 | 57,11 | 55,01 | 55,85 | -2,23% | 6,00 |
| 27.08.2025 | 63,98 | 63,98 | 56,41 | 57,13 | -10,71% | 35,00 |
| 26.08.2025 | 60,92 | 64,16 | 60,92 | 63,98 | 5,01% | - |
| 25.08.2025 | 63,25 | 63,25 | 60,85 | 60,93 | -3,63% | - |
| 22.08.2025 | 62,55 | 63,37 | 62,15 | 63,22 | 0,81% | - |
| 21.08.2025 | 62,05 | 63,37 | 62,05 | 62,71 | 1,02% | - |
| 20.08.2025 | 62,91 | 63,02 | 61,49 | 62,08 | -1,03% | 2,00 |
| 19.08.2025 | 64,22 | 64,25 | 62,66 | 62,72 | -1,43% | 2,00 |
| 18.08.2025 | 63,02 | 64,51 | 63,02 | 63,63 | 0,92% | - |
| 15.08.2025 | 63,82 | 64,36 | 63,05 | 63,05 | -1,21% | - |
| 14.08.2025 | 63,99 | 64,63 | 63,46 | 63,82 | -0,27% | - |
| 13.08.2025 | 64,93 | 64,93 | 63,29 | 63,99 | -1,43% | - |
| 12.08.2025 | 64,64 | 65,05 | 64,25 | 64,92 | 0,53% | - |
| 11.08.2025 | 64,63 | 64,97 | 64,47 | 64,58 | 0,30% | - |
| 08.08.2025 | 65,00 | 65,00 | 64,15 | 64,39 | -1,05% | - |
| 07.08.2025 | 64,48 | 65,79 | 64,48 | 65,07 | 0,93% | - |
| 06.08.2025 | 63,85 | 64,77 | 63,85 | 64,47 | 0,81% | - |
| 05.08.2025 | 64,69 | 64,69 | 63,88 | 63,96 | -1,14% | - |
| 04.08.2025 | 63,38 | 64,70 | 63,38 | 64,69 | 2,07% | 15,00 |
| 01.08.2025 | 67,22 | 67,22 | 63,32 | 63,38 | -5,48% | 2,00 |
| 31.07.2025 | 66,22 | 67,89 | 66,22 | 67,06 | 1,26% | - |
| 30.07.2025 | 67,28 | 67,28 | 66,06 | 66,22 | -1,62% | - |
| 29.07.2025 | 67,22 | 67,92 | 67,22 | 67,31 | 0,28% | - |
| 28.07.2025 | 67,03 | 67,52 | 67,03 | 67,12 | 0,13% | - |