Echtzeit-Aktienkurs WNS (Holdings) Limited
Bid:
Ask:
Aktienkurse zur WNS (Holdings) Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 75,81 | 79,49 | 0,00 | 74,79 | -3,23% | - |
| 25.02.2021 | 77,29 | 77,29 | 77,29 | 77,29 | -2,18% | - |
| 24.02.2021 | 76,98 | 81,25 | 76,40 | 79,01 | 4,70% | - |
| 23.02.2021 | 75,26 | 77,84 | 70,81 | 75,47 | 0,03% | - |
| 22.02.2021 | 73,58 | 79,13 | 71,63 | 75,44 | -1,84% | - |
| 19.02.2021 | 75,43 | 78,10 | 0,00 | 76,86 | 5,30% | - |
| 18.02.2021 | 74,63 | 77,12 | 72,39 | 72,99 | -7,13% | - |
| 17.02.2021 | 76,08 | 78,59 | 72,90 | 78,59 | 4,00% | - |
| 16.02.2021 | 75,91 | 77,84 | 72,19 | 75,57 | 2,42% | - |
| 12.02.2021 | 76,26 | 78,71 | 0,00 | 73,78 | -2,94% | - |
| 11.02.2021 | 75,60 | 77,90 | 0,00 | 76,02 | -1,49% | - |
| 10.02.2021 | 74,96 | 77,47 | 0,00 | 77,17 | 2,93% | - |
| 09.02.2021 | 74,99 | 78,74 | 72,80 | 74,97 | 2,31% | - |
| 08.02.2021 | 72,73 | 77,08 | 71,28 | 73,28 | -1,58% | - |
| 05.02.2021 | 71,97 | 74,56 | 69,57 | 74,46 | 8,09% | - |
| 04.02.2021 | 68,88 | 68,88 | 68,88 | 68,88 | -4,59% | - |
| 03.02.2021 | 72,04 | 74,08 | 70,29 | 72,20 | -1,32% | - |
| 02.02.2021 | 73,61 | 75,36 | 70,09 | 73,16 | 0,94% | - |
| 01.02.2021 | 68,63 | 72,86 | 67,21 | 72,48 | 7,49% | - |
| 29.01.2021 | 71,06 | 71,63 | 0,00 | 67,43 | -5,26% | - |
| 28.01.2021 | 67,61 | 73,27 | 67,46 | 71,17 | 3,42% | - |
| 27.01.2021 | 68,20 | 70,72 | 66,35 | 68,82 | -0,90% | - |
| 26.01.2021 | 69,22 | 71,25 | 66,00 | 69,44 | 3,73% | - |
| 25.01.2021 | 66,94 | 66,95 | 66,94 | 66,95 | -5,68% | - |
| 22.01.2021 | 70,66 | 72,38 | 68,52 | 70,98 | 2,62% | - |
| 21.01.2021 | 70,67 | 70,67 | 69,17 | 69,17 | -3,77% | - |
| 20.01.2021 | 70,51 | 73,14 | 68,29 | 71,88 | 2,72% | - |
| 19.01.2021 | 69,04 | 71,51 | 67,03 | 69,98 | 1,16% | - |
| 15.01.2021 | 66,90 | 70,84 | 64,99 | 69,17 | 4,36% | - |
| 14.01.2021 | 70,48 | 72,38 | 65,22 | 66,28 | -5,32% | - |
| 13.01.2021 | 70,26 | 72,47 | 68,30 | 70,01 | -0,46% | - |
| 12.01.2021 | 70,18 | 71,80 | 67,71 | 70,33 | 0,20% | - |
| 11.01.2021 | 70,55 | 71,07 | 67,98 | 70,19 | -0,52% | - |
| 08.01.2021 | 71,11 | 72,72 | 70,10 | 70,56 | -1,55% | - |
| 07.01.2021 | 71,61 | 73,70 | 69,52 | 71,67 | 0,50% | - |
| 06.01.2021 | 72,60 | 72,60 | 68,31 | 71,31 | 0,95% | - |
| 05.01.2021 | 71,11 | 72,71 | 68,32 | 70,64 | 0,08% | - |
| 04.01.2021 | 71,75 | 71,82 | 68,80 | 70,59 | -2,58% | - |
| 31.12.2020 | 72,04 | 74,81 | 70,30 | 72,46 | -0,34% | - |
| 30.12.2020 | 73,27 | 75,15 | 70,53 | 72,70 | 2,46% | - |
| 29.12.2020 | 70,48 | 73,21 | 68,65 | 70,96 | -0,38% | - |
| 28.12.2020 | 75,00 | 75,01 | 71,23 | 71,23 | -0,86% | - |
| 24.12.2020 | 71,27 | 73,91 | 69,35 | 71,84 | 0,34% | - |
| 23.12.2020 | 71,55 | 73,82 | 69,23 | 71,60 | 0,06% | - |
| 22.12.2020 | 70,64 | 72,95 | 68,39 | 71,55 | 1,68% | - |
| 21.12.2020 | 69,53 | 72,41 | 67,97 | 70,37 | -1,59% | - |
| 18.12.2020 | 70,92 | 73,63 | 69,23 | 71,51 | 3,74% | - |
| 17.12.2020 | 73,48 | 73,48 | 67,01 | 68,93 | -1,58% | - |
| 16.12.2020 | 70,82 | 71,80 | 67,82 | 70,04 | 0,60% | - |
| 15.12.2020 | 69,25 | 71,42 | 67,33 | 69,63 | 2,39% | - |
| 14.12.2020 | 68,87 | 68,87 | 56,06 | 68,00 | -2,54% | - |
| 11.12.2020 | 70,08 | 72,16 | 67,24 | 69,78 | -1,31% | - |
| 10.12.2020 | 70,41 | 72,59 | 68,65 | 70,70 | -0,37% | - |
| 09.12.2020 | 70,53 | 72,48 | 68,22 | 70,96 | 1,74% | - |
| 08.12.2020 | 73,77 | 73,77 | 68,33 | 69,75 | -0,81% | - |
| 07.12.2020 | 69,25 | 72,03 | 67,18 | 70,32 | 3,07% | - |
| 04.12.2020 | 69,70 | 71,25 | 66,42 | 68,22 | -0,75% | - |
| 03.12.2020 | 69,44 | 71,54 | 67,22 | 68,74 | 0,90% | - |
| 02.12.2020 | 69,73 | 72,24 | 66,54 | 68,12 | -3,89% | - |
| 01.12.2020 | 70,70 | 72,90 | 68,53 | 70,88 | 0,73% | - |
| 30.11.2020 | 70,02 | 71,27 | 67,84 | 70,37 | 1,16% | - |
| 27.11.2020 | 69,71 | 71,94 | 67,64 | 69,56 | 2,26% | - |
| 25.11.2020 | 66,25 | 69,94 | 66,25 | 68,02 | -2,94% | - |
| 24.11.2020 | 69,98 | 72,07 | 68,12 | 70,08 | 0,16% | - |
| 23.11.2020 | 68,49 | 71,02 | 66,69 | 69,96 | 2,87% | - |
| 20.11.2020 | 67,23 | 69,34 | 65,32 | 68,01 | 1,25% | - |
| 19.11.2020 | 67,17 | 67,17 | 67,17 | 67,17 | -0,48% | - |
| 18.11.2020 | 67,65 | 68,94 | 65,39 | 67,50 | -2,27% | - |
| 17.11.2020 | 70,68 | 70,69 | 69,06 | 69,07 | 2,78% | - |
| 16.11.2020 | 68,41 | 69,95 | 66,02 | 67,20 | -0,85% | - |
| 13.11.2020 | 67,93 | 69,69 | 65,56 | 67,78 | 2,39% | - |
| 12.11.2020 | 67,22 | 69,23 | 65,23 | 66,19 | -2,30% | - |
| 11.11.2020 | 64,94 | 67,75 | 64,94 | 67,75 | -0,25% | - |
| 10.11.2020 | 67,75 | 69,69 | 0,00 | 67,92 | -2,38% | - |
| 09.11.2020 | 68,63 | 71,06 | 66,11 | 69,57 | 8,86% | - |
| 06.11.2020 | 63,23 | 65,01 | 62,16 | 63,91 | -0,20% | - |
| 05.11.2020 | 62,66 | 65,62 | 58,60 | 64,04 | 2,17% | - |
| 04.11.2020 | 62,93 | 64,00 | 60,65 | 62,68 | 0,97% | - |
| 03.11.2020 | 59,75 | 63,67 | 58,80 | 62,08 | 3,79% | - |
| 02.11.2020 | 58,16 | 60,88 | 56,83 | 59,81 | 4,21% | - |
| 30.10.2020 | 58,70 | 58,91 | 0,00 | 57,40 | -2,26% | - |
| 29.10.2020 | 59,25 | 60,58 | 56,88 | 58,72 | 0,09% | - |
| 28.10.2020 | 60,08 | 62,15 | 57,89 | 58,67 | -4,11% | - |
| 27.10.2020 | 61,48 | 63,25 | 59,46 | 61,18 | 0,46% | - |
| 26.10.2020 | 62,56 | 63,19 | 60,59 | 60,90 | -4,76% | - |
| 23.10.2020 | 63,88 | 65,68 | 62,29 | 63,95 | 0,08% | - |
| 22.10.2020 | 61,57 | 65,85 | 59,82 | 63,90 | 6,47% | - |
| 21.10.2020 | 62,01 | 64,05 | 59,95 | 60,01 | -2,22% | - |
| 20.10.2020 | 62,26 | 63,22 | 59,86 | 61,37 | -0,65% | - |
| 19.10.2020 | 62,61 | 63,53 | 59,91 | 61,77 | -1,84% | - |
| 16.10.2020 | 65,12 | 65,35 | 61,33 | 62,93 | -4,35% | - |
| 15.10.2020 | 66,28 | 67,57 | 63,12 | 65,79 | -5,28% | - |
| 14.10.2020 | 68,75 | 70,56 | 66,01 | 69,46 | 1,81% | - |
| 13.10.2020 | 66,79 | 69,73 | 65,18 | 68,23 | 0,35% | - |
| 12.10.2020 | 66,58 | 68,77 | 65,00 | 67,99 | 1,50% | - |
| 09.10.2020 | 65,96 | 68,70 | 65,96 | 66,99 | 1,69% | - |
| 08.10.2020 | 63,84 | 67,91 | 63,84 | 65,87 | -0,33% | - |
| 07.10.2020 | 65,15 | 67,94 | 64,31 | 66,09 | 1,60% | - |
| 06.10.2020 | 64,57 | 66,80 | 63,50 | 65,05 | 2,91% | - |
| 05.10.2020 | 64,68 | 64,68 | 63,21 | 63,21 | -0,62% | - |