3,635$
-1,75%
Echtzeit-Aktienkurs Wipro Limited
Bid:
Ask:
Aktienkurse zur Wipro Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 3,70 | 3,75 | 3,62 | 3,63 | -1,89% | 4.302.492,00 |
| 17.12.2024 | 3,64 | 3,72 | 3,63 | 3,70 | 0,54% | 5.112.558,00 |
| 16.12.2024 | 3,64 | 3,69 | 3,62 | 3,68 | 0,27% | 3.395.093,00 |
| 13.12.2024 | 3,64 | 3,69 | 3,64 | 3,67 | 0,82% | 3.214.383,00 |
| 12.12.2024 | 3,64 | 3,66 | 3,60 | 3,64 | 0,55% | 2.539.258,00 |
| 11.12.2024 | 3,69 | 3,75 | 3,58 | 3,62 | 0,00% | 4.703.945,00 |
| 10.12.2024 | 3,62 | 3,65 | 3,60 | 3,62 | 0,84% | 3.768.768,00 |
| 09.12.2024 | 3,60 | 3,65 | 3,58 | 3,59 | 2,87% | 6.172.412,00 |
| 06.12.2024 | 3,61 | 3,61 | 3,47 | 3,49 | -3,32% | 9.813.098,00 |
| 05.12.2024 | 3,60 | 3,64 | 3,59 | 3,61 | 1,40% | 6.692.226,00 |
| 04.12.2024 | 3,55 | 3,58 | 3,54 | 3,56 | 0,56% | 4.344.254,00 |
| 03.12.2024 | 3,51 | 3,55 | 3,51 | 3,54 | 0,28% | 5.247.202,00 |
| 02.12.2024 | 3,48 | 3,53 | 3,48 | 3,53 | 1,00% | 4.500.174,00 |
| 29.11.2024 | 3,48 | 3,52 | 3,47 | 3,50 | -0,57% | 3.285.770,00 |
| 27.11.2024 | 3,52 | 3,55 | 3,51 | 3,52 | -0,99% | 7.453.878,00 |
| 26.11.2024 | 3,54 | 3,56 | 3,53 | 3,55 | 0,42% | 7.972.044,00 |
| 25.11.2024 | 3,53 | 3,56 | 3,53 | 3,54 | 1,29% | 7.444.528,00 |
| 22.11.2024 | 3,44 | 3,51 | 3,44 | 3,49 | 2,80% | 10.466.118,00 |
| 21.11.2024 | 3,39 | 3,41 | 3,38 | 3,40 | -1,31% | 4.874.830,00 |
| 20.11.2024 | 3,43 | 3,45 | 3,42 | 3,44 | 1,03% | 5.955.410,00 |
| 19.11.2024 | 3,39 | 3,41 | 3,37 | 3,41 | 1,64% | 3.462.576,00 |
| 18.11.2024 | 3,33 | 3,36 | 3,33 | 3,35 | -0,30% | 8.388.430,00 |
| 15.11.2024 | 3,39 | 3,39 | 3,35 | 3,36 | -1,03% | 5.651.444,00 |
| 14.11.2024 | 3,40 | 3,41 | 3,40 | 3,40 | -1,16% | 4.702.818,00 |
| 13.11.2024 | 3,44 | 3,44 | 3,39 | 3,44 | -0,72% | 7.441.108,00 |
| 12.11.2024 | 3,45 | 3,48 | 3,44 | 3,46 | -1,14% | 6.637.386,00 |
| 11.11.2024 | 3,45 | 3,52 | 3,43 | 3,50 | 2,19% | 8.471.856,00 |
| 08.11.2024 | 3,41 | 3,45 | 3,40 | 3,43 | 0,74% | 3.126.868,00 |
| 07.11.2024 | 3,39 | 3,41 | 3,37 | 3,40 | -0,29% | 4.352.922,00 |
| 06.11.2024 | 3,37 | 3,41 | 3,37 | 3,41 | 4,60% | 5.477.912,00 |
| 05.11.2024 | 3,24 | 3,27 | 3,23 | 3,26 | 1,40% | 3.016.074,00 |
| 04.11.2024 | 3,21 | 3,23 | 3,19 | 3,22 | -1,08% | 1.745.160,00 |
| 01.11.2024 | 3,27 | 3,28 | 3,24 | 3,25 | 0,31% | 3.302.014,00 |
| 31.10.2024 | 3,30 | 3,30 | 3,24 | 3,24 | -2,99% | 4.392.282,00 |
| 30.10.2024 | 3,38 | 3,39 | 3,33 | 3,34 | -0,89% | 4.587.814,00 |
| 29.10.2024 | 3,37 | 3,38 | 3,35 | 3,37 | -0,15% | 5.326.298,00 |
| 28.10.2024 | 3,35 | 3,39 | 3,35 | 3,38 | 2,90% | 3.967.020,00 |
| 25.10.2024 | 3,30 | 3,30 | 3,27 | 3,28 | -0,46% | 5.743.334,00 |
| 24.10.2024 | 3,30 | 3,31 | 3,28 | 3,30 | -0,30% | 4.647.564,00 |
| 23.10.2024 | 3,30 | 3,31 | 3,29 | 3,31 | 0,30% | 4.943.544,00 |
| 22.10.2024 | 3,27 | 3,30 | 3,27 | 3,30 | -0,30% | 4.933.686,00 |
| 21.10.2024 | 3,30 | 3,32 | 3,28 | 3,31 | -1,20% | 3.441.098,00 |
| 18.10.2024 | 3,27 | 3,37 | 3,25 | 3,35 | 5,35% | 6.322.296,00 |
| 17.10.2024 | 3,15 | 3,20 | 3,06 | 3,18 | -1,09% | 6.648.112,00 |
| 16.10.2024 | 3,20 | 3,23 | 3,19 | 3,21 | 0,63% | 4.008.822,00 |
| 15.10.2024 | 3,20 | 3,21 | 3,19 | 3,19 | -3,33% | 6.413.648,00 |
| 14.10.2024 | 3,26 | 3,31 | 3,26 | 3,30 | 3,61% | 3.144.596,00 |
| 11.10.2024 | 3,15 | 3,19 | 3,14 | 3,19 | 1,59% | 3.132.608,00 |
| 10.10.2024 | 3,14 | 3,16 | 3,12 | 3,14 | -2,34% | 5.250.016,00 |
| 09.10.2024 | 3,18 | 3,22 | 3,17 | 3,21 | 0,78% | 2.543.190,00 |
| 08.10.2024 | 3,16 | 3,19 | 3,14 | 3,19 | -0,31% | 4.407.472,00 |
| 07.10.2024 | 3,18 | 3,21 | 3,17 | 3,20 | -0,78% | 1.856.054,00 |
| 04.10.2024 | 3,22 | 3,23 | 3,21 | 3,22 | 0,94% | 3.839.052,00 |
| 03.10.2024 | 3,17 | 3,20 | 3,16 | 3,19 | -1,69% | 3.807.100,00 |
| 02.10.2024 | 3,26 | 3,27 | 3,22 | 3,25 | -1,37% | 3.201.690,00 |
| 01.10.2024 | 3,24 | 3,30 | 3,24 | 3,29 | 1,54% | 3.835.178,00 |
| 30.09.2024 | 3,24 | 3,25 | 3,22 | 3,24 | 0,15% | 4.170.270,00 |
| 27.09.2024 | 3,27 | 3,27 | 3,23 | 3,24 | -1,97% | 4.218.056,00 |
| 26.09.2024 | 3,35 | 3,36 | 3,29 | 3,30 | 2,17% | 4.499.824,00 |
| 25.09.2024 | 3,23 | 3,25 | 3,22 | 3,23 | 0,00% | 3.671.052,00 |
| 24.09.2024 | 3,22 | 3,24 | 3,20 | 3,23 | 0,47% | 3.122.746,00 |
| 23.09.2024 | 3,22 | 3,23 | 3,20 | 3,22 | -0,62% | 1.933.212,00 |
| 20.09.2024 | 3,24 | 3,24 | 3,19 | 3,24 | 0,00% | 4.647.318,00 |
| 19.09.2024 | 3,22 | 3,24 | 3,20 | 3,24 | 1,57% | 3.698.502,00 |
| 18.09.2024 | 3,19 | 3,23 | 3,18 | 3,19 | -2,00% | 2.968.486,00 |
| 17.09.2024 | 3,31 | 3,31 | 3,23 | 3,25 | -1,22% | 3.045.064,00 |
| 16.09.2024 | 3,29 | 3,31 | 3,27 | 3,29 | 0,30% | 1.550.006,00 |
| 13.09.2024 | 3,28 | 3,30 | 3,28 | 3,28 | 3,14% | 1.963.358,00 |
| 12.09.2024 | 3,18 | 3,19 | 3,15 | 3,18 | 2,75% | 2.927.202,00 |
| 11.09.2024 | 3,09 | 3,11 | 3,06 | 3,10 | -2,21% | 3.529.698,00 |
| 10.09.2024 | 3,14 | 3,18 | 3,14 | 3,17 | 1,93% | 3.518.000,00 |
| 09.09.2024 | 3,10 | 3,11 | 3,09 | 3,11 | -0,64% | 3.062.302,00 |
| 06.09.2024 | 3,14 | 3,16 | 3,12 | 3,13 | -0,79% | 3.025.224,00 |
| 05.09.2024 | 3,15 | 3,17 | 3,14 | 3,15 | 0,48% | 2.572.038,00 |
| 04.09.2024 | 3,10 | 3,14 | 3,09 | 3,14 | -1,10% | 3.278.018,00 |
| 03.09.2024 | 3,20 | 3,21 | 3,16 | 3,17 | -1,40% | 2.445.314,00 |
| 30.08.2024 | 3,21 | 3,23 | 3,20 | 3,22 | -0,16% | 2.846.684,00 |
| 29.08.2024 | 3,18 | 3,25 | 3,18 | 3,22 | 1,26% | 3.310.402,00 |
| 28.08.2024 | 3,15 | 3,20 | 3,15 | 3,18 | 2,91% | 5.555.314,00 |
| 27.08.2024 | 3,09 | 3,10 | 3,07 | 3,09 | -0,16% | 1.673.194,00 |
| 26.08.2024 | 3,08 | 3,10 | 3,08 | 3,10 | 0,98% | 1.500.726,00 |
| 23.08.2024 | 3,06 | 3,09 | 3,05 | 3,07 | -0,16% | 2.524.924,00 |
| 22.08.2024 | 3,07 | 3,09 | 3,07 | 3,07 | -1,92% | 2.503.448,00 |
| 21.08.2024 | 3,09 | 3,14 | 3,09 | 3,13 | 1,46% | 1.871.236,00 |
| 20.08.2024 | 3,07 | 3,10 | 3,07 | 3,09 | 0,33% | 1.912.734,00 |
| 19.08.2024 | 3,05 | 3,09 | 3,05 | 3,08 | 1,49% | 2.728.804,00 |
| 16.08.2024 | 3,01 | 3,04 | 3,01 | 3,03 | 2,36% | 2.084.086,00 |
| 15.08.2024 | 2,96 | 2,97 | 2,95 | 2,96 | 1,20% | 1.509.118,00 |
| 14.08.2024 | 2,92 | 2,94 | 2,91 | 2,93 | 0,17% | 1.734.444,00 |
| 13.08.2024 | 2,89 | 2,93 | 2,89 | 2,92 | 1,39% | 2.361.616,00 |
| 12.08.2024 | 2,90 | 2,92 | 2,88 | 2,88 | -1,71% | 1.687.530,00 |
| 09.08.2024 | 2,93 | 2,94 | 2,90 | 2,93 | 0,51% | 3.161.986,00 |
| 08.08.2024 | 2,89 | 2,92 | 2,88 | 2,92 | 1,04% | 1.571.858,00 |
| 07.08.2024 | 2,95 | 2,96 | 2,89 | 2,89 | -1,37% | 2.576.336,00 |
| 06.08.2024 | 2,86 | 2,95 | 2,86 | 2,93 | 3,36% | 4.570.352,00 |
| 05.08.2024 | 2,79 | 2,87 | 2,75 | 2,83 | -4,39% | 5.750.616,00 |
| 02.08.2024 | 2,99 | 2,99 | 2,93 | 2,96 | -2,95% | 2.889.342,00 |
| 01.08.2024 | 3,07 | 3,10 | 3,04 | 3,05 | -0,97% | 2.726.422,00 |
| 31.07.2024 | 3,09 | 3,11 | 3,02 | 3,08 | 0,00% | 6.273.156,00 |
| 30.07.2024 | 3,09 | 3,12 | 3,08 | 3,08 | -0,65% | 4.533.770,00 |