63,500€
0,79%
Echtzeit-Aktienkurs WNS (Holdings) Limited
Bid:
Ask:
Aktienkurse zur WNS (Holdings) Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 64,25 | 64,50 | 64,00 | 64,25 | 0,00% | - |
| 17.07.2025 | 64,00 | 64,50 | 63,75 | 64,25 | 0,39% | - |
| 16.07.2025 | 64,00 | 64,50 | 63,75 | 64,00 | -0,39% | - |
| 15.07.2025 | 64,00 | 64,25 | 64,00 | 64,25 | 0,39% | - |
| 14.07.2025 | 63,75 | 64,00 | 63,50 | 64,00 | 0,00% | - |
| 11.07.2025 | 64,00 | 64,00 | 63,50 | 64,00 | 1,59% | - |
| 10.07.2025 | 63,50 | 64,00 | 63,00 | 63,00 | -1,56% | 496,00 |
| 09.07.2025 | 63,50 | 64,00 | 63,50 | 64,00 | 0,39% | - |
| 08.07.2025 | 63,75 | 64,00 | 63,50 | 63,75 | 0,00% | - |
| 07.07.2025 | 63,50 | 64,00 | 63,50 | 63,75 | 15,38% | 100,00 |
| 04.07.2025 | 55,25 | 55,50 | 55,25 | 55,25 | -1,34% | - |
| 03.07.2025 | 55,50 | 56,75 | 55,25 | 56,00 | 1,36% | - |
| 02.07.2025 | 55,25 | 56,00 | 53,75 | 55,25 | 0,91% | 148,00 |
| 01.07.2025 | 53,75 | 56,00 | 53,25 | 54,75 | 1,86% | - |
| 30.06.2025 | 51,00 | 54,75 | 51,00 | 53,75 | 3,86% | - |
| 27.06.2025 | 50,00 | 52,50 | 50,00 | 51,75 | 1,97% | 8,00 |
| 26.06.2025 | 48,60 | 50,75 | 48,60 | 50,75 | 2,94% | - |
| 25.06.2025 | 49,60 | 50,40 | 48,80 | 49,30 | -1,99% | - |
| 24.06.2025 | 50,75 | 51,05 | 49,45 | 50,30 | 0,00% | - |
| 23.06.2025 | 47,20 | 50,65 | 47,20 | 50,30 | 4,79% | - |
| 20.06.2025 | 50,75 | 51,50 | 47,40 | 48,00 | -4,76% | - |
| 19.06.2025 | 51,00 | 51,00 | 50,40 | 50,40 | -1,66% | - |
| 18.06.2025 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 17.06.2025 | 51,25 | 52,25 | 50,75 | 51,75 | 0,49% | - |
| 16.06.2025 | 52,00 | 52,75 | 51,00 | 51,50 | -0,48% | - |
| 13.06.2025 | 51,00 | 52,75 | 51,00 | 51,75 | -0,96% | - |
| 12.06.2025 | 52,25 | 52,50 | 51,75 | 52,25 | -0,95% | - |
| 11.06.2025 | 52,25 | 53,00 | 51,75 | 52,75 | 0,96% | - |
| 10.06.2025 | 51,50 | 52,75 | 51,50 | 52,25 | 0,00% | - |
| 09.06.2025 | 52,25 | 52,75 | 52,00 | 52,25 | -0,48% | - |
| 06.06.2025 | 50,75 | 52,75 | 50,75 | 52,50 | 3,65% | - |
| 05.06.2025 | 51,00 | 51,25 | 49,75 | 50,65 | -0,69% | - |
| 04.06.2025 | 50,00 | 51,25 | 50,00 | 51,00 | 0,49% | 14,00 |
| 03.06.2025 | 49,60 | 52,25 | 49,60 | 50,75 | 0,69% | - |
| 02.06.2025 | 50,00 | 51,25 | 50,00 | 50,40 | -1,66% | - |
| 30.05.2025 | 50,75 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 29.05.2025 | 52,00 | 52,25 | 49,75 | 50,75 | 0,00% | - |
| 28.05.2025 | 50,65 | 50,75 | 50,10 | 50,75 | 0,69% | - |
| 27.05.2025 | 50,50 | 51,75 | 50,30 | 50,40 | -1,66% | - |
| 26.05.2025 | 50,50 | 51,25 | 50,50 | 51,25 | 0,99% | - |
| 23.05.2025 | 49,20 | 51,25 | 44,60 | 50,75 | 1,10% | - |
| 22.05.2025 | 49,20 | 50,75 | 48,80 | 50,20 | 0,70% | - |
| 21.05.2025 | 50,30 | 50,65 | 49,65 | 49,85 | -1,77% | - |
| 20.05.2025 | 49,75 | 51,25 | 49,75 | 50,75 | 1,30% | 500,00 |
| 19.05.2025 | 49,00 | 50,30 | 49,00 | 50,10 | -0,40% | - |
| 16.05.2025 | 49,75 | 50,65 | 49,30 | 50,30 | 1,11% | - |
| 15.05.2025 | 48,40 | 49,75 | 48,10 | 49,75 | 2,37% | - |
| 14.05.2025 | 48,90 | 49,00 | 48,30 | 48,60 | -0,82% | 400,00 |
| 13.05.2025 | 47,40 | 50,30 | 47,40 | 49,00 | 1,66% | - |
| 12.05.2025 | 49,00 | 51,25 | 47,90 | 48,20 | -0,82% | - |
| 09.05.2025 | 49,00 | 49,90 | 46,60 | 48,60 | -2,31% | - |
| 08.05.2025 | 52,50 | 53,00 | 48,70 | 49,75 | -4,78% | - |
| 07.05.2025 | 52,25 | 52,75 | 52,00 | 52,25 | 0,48% | - |
| 06.05.2025 | 51,50 | 53,00 | 51,25 | 52,00 | -1,42% | - |
| 05.05.2025 | 51,50 | 53,25 | 51,50 | 52,75 | 0,00% | - |
| 02.05.2025 | 52,75 | 53,50 | 52,00 | 52,75 | -0,94% | - |
| 30.04.2025 | 52,75 | 53,50 | 51,50 | 53,25 | 0,95% | - |
| 29.04.2025 | 52,00 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 28.04.2025 | 52,50 | 53,50 | 51,00 | 51,75 | -1,90% | - |
| 25.04.2025 | 53,00 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 24.04.2025 | 57,00 | 57,50 | 52,50 | 52,75 | -7,86% | - |
| 23.04.2025 | 57,00 | 58,00 | 56,50 | 57,25 | 0,88% | - |
| 22.04.2025 | 54,50 | 57,75 | 54,50 | 56,75 | -2,99% | 142,00 |
| 17.04.2025 | 58,00 | 59,50 | 58,00 | 58,50 | 0,00% | - |
| 16.04.2025 | 58,50 | 59,50 | 57,75 | 58,50 | -1,68% | - |
| 15.04.2025 | 58,50 | 60,50 | 58,50 | 59,50 | 0,00% | - |
| 14.04.2025 | 58,50 | 60,75 | 58,50 | 59,50 | 1,28% | - |
| 11.04.2025 | 58,00 | 59,50 | 56,00 | 58,75 | 1,73% | - |
| 10.04.2025 | 60,00 | 65,50 | 55,50 | 57,75 | -4,55% | - |
| 09.04.2025 | 52,50 | 60,50 | 52,25 | 60,50 | 11,52% | - |
| 08.04.2025 | 55,50 | 57,50 | 53,50 | 54,25 | -1,81% | - |
| 07.04.2025 | 55,00 | 58,25 | 53,75 | 55,25 | -3,07% | - |
| 04.04.2025 | 58,25 | 58,50 | 55,50 | 57,00 | -2,56% | - |
| 03.04.2025 | 58,75 | 60,50 | 56,75 | 58,50 | -4,49% | - |
| 02.04.2025 | 61,50 | 62,00 | 60,00 | 61,25 | -0,81% | - |
| 01.04.2025 | 56,00 | 66,00 | 56,00 | 61,75 | 8,81% | - |
| 31.03.2025 | 56,25 | 57,25 | 55,50 | 56,75 | 0,89% | - |
| 28.03.2025 | 59,50 | 72,00 | 45,15 | 56,25 | -7,02% | - |
| 27.03.2025 | 58,00 | 60,75 | 47,25 | 60,50 | -19,60% | - |
| 26.03.2025 | 60,00 | 75,50 | 57,75 | 75,25 | -1,31% | 600,00 |
| 25.03.2025 | 57,50 | 76,75 | 57,50 | 76,25 | 34,96% | - |
| 24.03.2025 | 57,00 | 73,50 | 56,50 | 56,50 | -2,59% | - |
| 21.03.2025 | 58,75 | 59,50 | 57,00 | 58,00 | 0,43% | - |
| 20.03.2025 | 58,50 | 60,00 | 57,75 | 57,75 | -6,85% | - |
| 19.03.2025 | 58,25 | 62,00 | 57,25 | 62,00 | 35,37% | - |
| 18.03.2025 | 58,00 | 59,50 | 45,80 | 45,80 | -22,04% | - |
| 17.03.2025 | 56,00 | 59,75 | 56,00 | 58,75 | 3,07% | - |
| 14.03.2025 | 55,00 | 59,50 | 54,50 | 57,00 | 5,07% | - |
| 13.03.2025 | 53,00 | 59,25 | 53,00 | 54,25 | -4,41% | - |
| 12.03.2025 | 54,50 | 57,25 | 53,00 | 56,75 | 18,11% | - |
| 11.03.2025 | 55,25 | 56,50 | 48,05 | 48,05 | -0,72% | - |
| 10.03.2025 | 55,25 | 57,00 | 48,40 | 48,40 | -12,40% | - |
| 07.03.2025 | 52,25 | 55,25 | 51,45 | 55,25 | 4,74% | - |
| 06.03.2025 | 51,00 | 53,00 | 51,00 | 52,75 | 1,44% | - |
| 05.03.2025 | 52,75 | 52,75 | 51,00 | 52,00 | -0,48% | - |
| 04.03.2025 | 54,00 | 54,00 | 51,50 | 52,25 | -2,79% | - |
| 03.03.2025 | 54,75 | 55,00 | 53,50 | 53,75 | -1,83% | - |
| 28.02.2025 | 54,75 | 55,50 | 53,50 | 54,75 | 0,00% | - |
| 27.02.2025 | 55,25 | 55,75 | 54,50 | 54,75 | 0,00% | - |
| 26.02.2025 | 55,00 | 55,75 | 54,75 | 54,75 | 0,00% | - |