2,015€
15,14%
Echtzeit-Aktienkurs Wipro Limited
Bid:
Ask:
Aktienkurse zur Wipro Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,94 | 2,02 | 1,86 | 2,01 | 0,25% | - |
| 28.05.2026 | 1,77 | 2,01 | 1,74 | 2,00 | 13,64% | 1.500,00 |
| 27.05.2026 | 1,77 | 1,81 | 1,74 | 1,76 | -1,40% | 9.758,00 |
| 26.05.2026 | 1,75 | 1,79 | 1,72 | 1,79 | 2,00% | - |
| 25.05.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 1,45% | - |
| 22.05.2026 | 1,71 | 1,78 | 1,71 | 1,73 | 1,47% | 270.000,00 |
| 21.05.2026 | 1,69 | 1,72 | 1,68 | 1,70 | 0,00% | - |
| 20.05.2026 | 1,66 | 1,71 | 1,65 | 1,70 | 1,80% | - |
| 19.05.2026 | 1,66 | 1,70 | 1,66 | 1,67 | 0,60% | - |
| 18.05.2026 | 1,62 | 1,66 | 1,61 | 1,66 | 1,84% | - |
| 15.05.2026 | 1,60 | 1,65 | 1,59 | 1,63 | 1,56% | - |
| 14.05.2026 | 1,56 | 1,63 | 1,56 | 1,61 | 3,22% | - |
| 13.05.2026 | 1,59 | 1,62 | 1,55 | 1,56 | -2,20% | - |
| 12.05.2026 | 1,62 | 1,65 | 1,59 | 1,59 | -2,45% | - |
| 11.05.2026 | 1,68 | 1,69 | 1,62 | 1,63 | -2,10% | - |
| 08.05.2026 | 1,71 | 1,73 | 1,66 | 1,67 | -1,77% | - |
| 07.05.2026 | 1,71 | 1,73 | 1,68 | 1,70 | 0,89% | 6.800,00 |
| 06.05.2026 | 1,70 | 1,73 | 1,68 | 1,68 | -1,75% | - |
| 05.05.2026 | 1,73 | 1,74 | 1,70 | 1,71 | 0,00% | 27.600,00 |
| 04.05.2026 | 1,74 | 1,76 | 1,71 | 1,71 | -1,72% | - |
| 30.04.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 1,16% | - |
| 29.04.2026 | 1,74 | 1,75 | 1,72 | 1,72 | -0,29% | - |
| 28.04.2026 | 1,75 | 1,81 | 1,73 | 1,73 | -1,71% | - |
| 27.04.2026 | 1,74 | 1,79 | 1,74 | 1,76 | 0,57% | - |
| 24.04.2026 | 1,74 | 1,76 | 1,72 | 1,75 | 0,58% | 198.000,00 |
| 23.04.2026 | 1,79 | 1,83 | 1,72 | 1,74 | -3,88% | - |
| 22.04.2026 | 1,84 | 1,85 | 1,81 | 1,81 | -1,37% | - |
| 21.04.2026 | 1,82 | 1,87 | 1,82 | 1,83 | 0,55% | - |
| 20.04.2026 | 1,85 | 1,90 | 1,82 | 1,82 | -1,62% | - |
| 17.04.2026 | 1,84 | 1,89 | 1,83 | 1,85 | 1,65% | - |
| 16.04.2026 | 1,93 | 2,01 | 1,80 | 1,82 | -5,21% | - |
| 15.04.2026 | 1,89 | 1,94 | 1,89 | 1,92 | 2,67% | - |
| 14.04.2026 | 1,91 | 1,92 | 1,87 | 1,87 | -1,84% | - |
| 13.04.2026 | 1,85 | 1,92 | 1,85 | 1,91 | 2,42% | - |
| 10.04.2026 | 1,94 | 1,97 | 1,86 | 1,86 | -4,37% | - |
| 09.04.2026 | 1,93 | 1,98 | 1,89 | 1,95 | 0,52% | - |
| 08.04.2026 | 2,01 | 2,02 | 1,90 | 1,94 | -0,51% | - |
| 07.04.2026 | 1,90 | 1,95 | 1,89 | 1,95 | 2,91% | - |
| 02.04.2026 | 1,81 | 1,90 | 1,80 | 1,89 | 3,56% | - |
| 01.04.2026 | 1,84 | 1,85 | 1,79 | 1,83 | -0,54% | 9.200,00 |
| 31.03.2026 | 1,82 | 1,86 | 1,80 | 1,84 | 3,09% | - |
| 30.03.2026 | 1,81 | 1,85 | 1,78 | 1,78 | -2,20% | - |
| 27.03.2026 | 1,82 | 1,84 | 1,78 | 1,82 | 0,00% | - |
| 26.03.2026 | 1,81 | 1,85 | 1,79 | 1,82 | 0,55% | - |
| 25.03.2026 | 1,83 | 1,86 | 1,79 | 1,81 | -1,09% | - |
| 24.03.2026 | 1,87 | 1,91 | 1,82 | 1,83 | -2,14% | - |
| 23.03.2026 | 1,84 | 1,93 | 1,83 | 1,87 | -0,27% | 6.800,00 |
| 20.03.2026 | 1,89 | 1,92 | 1,86 | 1,88 | -0,79% | - |
| 19.03.2026 | 1,92 | 1,95 | 1,87 | 1,89 | -2,33% | - |
| 18.03.2026 | 1,95 | 1,96 | 1,90 | 1,94 | 0,00% | - |
| 17.03.2026 | 1,92 | 1,96 | 1,90 | 1,94 | 0,78% | - |
| 16.03.2026 | 2,00 | 2,00 | 1,91 | 1,92 | -3,03% | - |
| 13.03.2026 | 2,00 | 2,03 | 1,97 | 1,98 | -1,00% | - |
| 12.03.2026 | 2,02 | 2,08 | 1,96 | 2,00 | -1,72% | - |
| 11.03.2026 | 2,19 | 2,21 | 2,02 | 2,04 | -6,65% | - |
| 10.03.2026 | 1,98 | 2,21 | 1,96 | 2,18 | 12,95% | - |
| 09.03.2026 | 1,97 | 2,00 | 1,93 | 1,93 | -1,78% | - |
| 06.03.2026 | 1,92 | 2,00 | 1,90 | 1,97 | 2,34% | - |
| 05.03.2026 | 1,89 | 1,92 | 1,87 | 1,92 | 1,32% | - |
| 04.03.2026 | 1,89 | 1,92 | 1,87 | 1,90 | 0,80% | - |
| 03.03.2026 | 1,84 | 1,92 | 1,83 | 1,88 | 2,73% | - |
| 02.03.2026 | 1,87 | 1,88 | 1,83 | 1,83 | -2,92% | - |
| 27.02.2026 | 1,90 | 1,91 | 1,84 | 1,89 | -1,05% | - |
| 26.02.2026 | 1,86 | 1,92 | 1,84 | 1,91 | 2,14% | - |
| 25.02.2026 | 1,81 | 1,87 | 1,80 | 1,87 | 2,47% | - |
| 24.02.2026 | 1,86 | 1,87 | 1,82 | 1,82 | -2,15% | - |
| 23.02.2026 | 1,90 | 1,93 | 1,85 | 1,86 | -3,12% | 11.770,00 |
| 20.02.2026 | 1,91 | 1,95 | 1,91 | 1,92 | 0,52% | - |
| 19.02.2026 | 1,96 | 1,96 | 1,90 | 1,91 | -2,30% | - |
| 18.02.2026 | 1,94 | 1,97 | 1,92 | 1,96 | 1,03% | - |
| 17.02.2026 | 1,98 | 2,00 | 1,93 | 1,94 | -2,76% | 9.520,00 |
| 16.02.2026 | 1,97 | 2,00 | 1,97 | 1,99 | 1,53% | - |
| 13.02.2026 | 1,92 | 1,98 | 1,91 | 1,96 | 3,70% | 102.000,00 |
| 12.02.2026 | 2,03 | 2,03 | 1,89 | 1,89 | -5,03% | 12.200,00 |
| 11.02.2026 | 2,11 | 2,11 | 1,99 | 1,99 | -4,33% | 16.800,00 |
| 10.02.2026 | 2,06 | 2,08 | 2,05 | 2,08 | 1,96% | - |
| 09.02.2026 | 2,18 | 2,18 | 2,04 | 2,04 | -4,67% | 43.500,00 |
| 06.02.2026 | 2,16 | 2,17 | 2,10 | 2,14 | 0,00% | - |
| 05.02.2026 | 2,17 | 2,25 | 2,14 | 2,14 | -1,38% | - |
| 04.02.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 1,40% | - |
| 03.02.2026 | 2,29 | 2,29 | 2,12 | 2,14 | -6,55% | - |
| 02.02.2026 | 2,11 | 2,29 | 2,11 | 2,29 | 8,53% | - |
| 30.01.2026 | 2,10 | 2,13 | 2,09 | 2,11 | 0,48% | 4.350,00 |
| 29.01.2026 | 2,13 | 2,17 | 2,10 | 2,10 | -1,87% | - |
| 28.01.2026 | 2,18 | 2,21 | 2,14 | 2,14 | -0,93% | - |
| 27.01.2026 | 2,18 | 2,24 | 2,10 | 2,16 | -1,37% | - |
| 26.01.2026 | 2,18 | 2,22 | 2,17 | 2,19 | 0,46% | - |
| 23.01.2026 | 2,22 | 2,25 | 2,17 | 2,18 | -0,91% | - |
| 22.01.2026 | 2,23 | 2,23 | 2,20 | 2,20 | -0,90% | 5.928,00 |
| 21.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,45% | - |
| 20.01.2026 | 2,32 | 2,38 | 2,23 | 2,23 | -6,30% | 7.176,00 |
| 19.01.2026 | 2,38 | 2,40 | 2,37 | 2,38 | 0,42% | - |
| 16.01.2026 | 2,57 | 2,57 | 2,33 | 2,37 | -7,06% | - |
| 15.01.2026 | 2,57 | 2,58 | 2,53 | 2,55 | 2,82% | - |
| 14.01.2026 | 2,46 | 2,48 | 2,44 | 2,48 | -1,20% | - |
| 13.01.2026 | 2,48 | 2,54 | 2,45 | 2,51 | 1,21% | 16.000,00 |
| 12.01.2026 | 2,45 | 2,49 | 2,34 | 2,48 | 0,00% | - |
| 09.01.2026 | 2,50 | 2,52 | 2,46 | 2,48 | 0,40% | - |
| 08.01.2026 | 2,50 | 2,51 | 2,46 | 2,47 | -1,59% | - |
| 07.01.2026 | 2,49 | 2,54 | 2,47 | 2,51 | 2,03% | - |