2,717$
-0,48%
Echtzeit-Aktienkurs Wipro Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Wipro Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 2,72 | 2,74 | 2,70 | 2,73 | 0,00% | 5.801.738,00 |
| 04.09.2025 | 2,74 | 2,75 | 2,68 | 2,73 | -1,44% | 4.093.436,00 |
| 03.09.2025 | 2,76 | 2,78 | 2,75 | 2,77 | 0,36% | 2.733.810,00 |
| 02.09.2025 | 2,76 | 2,78 | 2,73 | 2,76 | 0,00% | 4.638.744,00 |
| 29.08.2025 | 2,74 | 2,77 | 2,74 | 2,76 | -1,43% | 5.655.007,00 |
| 28.08.2025 | 2,80 | 2,81 | 2,77 | 2,80 | -0,36% | 4.052.240,00 |
| 27.08.2025 | 2,79 | 2,82 | 2,77 | 2,81 | 1,08% | 4.231.200,00 |
| 26.08.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -1,77% | 3.034.480,00 |
| 25.08.2025 | 2,84 | 2,85 | 2,83 | 2,83 | 0,35% | 5.329.311,00 |
| 22.08.2025 | 2,77 | 2,83 | 2,77 | 2,82 | 0,71% | 9.128.444,00 |
| 21.08.2025 | 2,78 | 2,81 | 2,77 | 2,80 | 0,36% | 4.832.981,00 |
| 20.08.2025 | 2,81 | 2,82 | 2,79 | 2,79 | 1,45% | 4.319.430,00 |
| 19.08.2025 | 2,75 | 2,78 | 2,74 | 2,75 | 0,00% | 7.724.295,00 |
| 18.08.2025 | 2,75 | 2,75 | 2,72 | 2,75 | 0,73% | 2.611.356,00 |
| 15.08.2025 | 2,72 | 2,76 | 2,72 | 2,73 | 0,74% | 3.326.075,00 |
| 14.08.2025 | 2,74 | 2,74 | 2,68 | 2,71 | -0,73% | 9.241.198,00 |
| 13.08.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 1,87% | 12.275.121,00 |
| 12.08.2025 | 2,67 | 2,69 | 2,65 | 2,68 | 1,13% | 13.108.043,00 |
| 11.08.2025 | 2,67 | 2,67 | 2,62 | 2,65 | -0,38% | 12.226.095,00 |
| 08.08.2025 | 2,66 | 2,68 | 2,65 | 2,66 | 0,00% | 5.661.040,00 |
| 07.08.2025 | 2,68 | 2,73 | 2,65 | 2,66 | 0,76% | 9.248.700,00 |
| 06.08.2025 | 2,68 | 2,68 | 2,62 | 2,64 | -1,49% | 9.068.759,00 |
| 05.08.2025 | 2,69 | 2,72 | 2,68 | 2,68 | 0,37% | 9.808.718,00 |
| 04.08.2025 | 2,68 | 2,72 | 2,66 | 2,67 | -0,37% | 12.843.569,00 |
| 01.08.2025 | 2,70 | 2,71 | 2,66 | 2,68 | -1,47% | 6.334.525,00 |
| 31.07.2025 | 2,75 | 2,75 | 2,71 | 2,72 | -1,09% | 8.502.356,00 |
| 30.07.2025 | 2,77 | 2,78 | 2,73 | 2,75 | -1,79% | 8.269.263,00 |
| 29.07.2025 | 2,81 | 2,81 | 2,77 | 2,80 | 1,08% | 7.990.068,00 |
| 28.07.2025 | 2,84 | 2,85 | 2,76 | 2,77 | -5,46% | 10.189.709,00 |
| 25.07.2025 | 2,92 | 2,94 | 2,89 | 2,93 | -0,34% | 6.860.925,00 |
| 24.07.2025 | 2,96 | 2,97 | 2,93 | 2,94 | -1,67% | 5.412.184,00 |
| 23.07.2025 | 2,98 | 3,01 | 2,96 | 2,99 | 1,36% | 8.089.847,00 |
| 22.07.2025 | 2,97 | 2,98 | 2,93 | 2,95 | -0,67% | 6.710.233,00 |
| 21.07.2025 | 2,94 | 2,98 | 2,93 | 2,97 | -1,00% | 5.724.572,00 |
| 18.07.2025 | 3,03 | 3,05 | 2,98 | 3,00 | -1,96% | 4.827.924,00 |
| 17.07.2025 | 3,06 | 3,12 | 3,05 | 3,06 | 3,38% | 10.391.450,00 |
| 16.07.2025 | 2,96 | 2,97 | 2,94 | 2,96 | 2,07% | 12.502.942,00 |
| 15.07.2025 | 2,91 | 2,93 | 2,89 | 2,90 | 0,69% | 10.713.049,00 |
| 14.07.2025 | 2,89 | 2,91 | 2,87 | 2,88 | -1,03% | 9.146.548,00 |
| 11.07.2025 | 2,92 | 2,94 | 2,90 | 2,91 | -0,34% | 10.733.220,00 |
| 10.07.2025 | 3,01 | 3,02 | 2,87 | 2,92 | -4,89% | 18.824.480,00 |
| 09.07.2025 | 3,06 | 3,08 | 3,05 | 3,07 | -0,65% | 5.783.987,00 |
| 08.07.2025 | 3,10 | 3,13 | 3,08 | 3,09 | 0,32% | 5.936.148,00 |
| 07.07.2025 | 3,10 | 3,11 | 3,07 | 3,08 | -0,96% | 4.068.224,00 |
| 03.07.2025 | 3,09 | 3,13 | 3,09 | 3,11 | 0,97% | 3.186.248,00 |
| 02.07.2025 | 3,05 | 3,09 | 3,05 | 3,08 | 0,65% | 5.568.952,00 |
| 01.07.2025 | 3,02 | 3,07 | 3,02 | 3,06 | 1,32% | 5.049.806,00 |
| 30.06.2025 | 3,05 | 3,05 | 3,02 | 3,02 | -0,66% | 5.217.584,00 |
| 27.06.2025 | 3,04 | 3,06 | 3,02 | 3,04 | -1,62% | 6.250.704,00 |
| 26.06.2025 | 3,10 | 3,10 | 3,07 | 3,09 | 0,32% | 4.591.504,00 |
| 25.06.2025 | 3,09 | 3,09 | 3,07 | 3,08 | 0,33% | 5.519.684,00 |
| 24.06.2025 | 3,03 | 3,07 | 3,03 | 3,07 | 1,66% | 4.542.542,00 |
| 23.06.2025 | 2,99 | 3,03 | 2,97 | 3,02 | 1,68% | 3.250.347,00 |
| 20.06.2025 | 3,05 | 3,05 | 2,96 | 2,97 | -0,34% | 7.483.843,00 |
| 18.06.2025 | 3,01 | 3,02 | 2,98 | 2,98 | -1,32% | 3.733.095,00 |
| 17.06.2025 | 3,03 | 3,04 | 3,01 | 3,02 | -0,33% | 2.256.478,00 |
| 16.06.2025 | 3,02 | 3,05 | 3,02 | 3,03 | 2,02% | 2.951.420,00 |
| 13.06.2025 | 2,97 | 3,02 | 2,97 | 2,97 | -1,66% | 3.388.127,00 |
| 12.06.2025 | 3,01 | 3,03 | 3,00 | 3,02 | 0,67% | 5.884.539,00 |
| 11.06.2025 | 3,00 | 3,02 | 2,99 | 3,00 | 1,01% | 5.478.189,00 |
| 10.06.2025 | 2,96 | 2,98 | 2,95 | 2,97 | 1,02% | 4.283.767,00 |
| 09.06.2025 | 2,90 | 2,95 | 2,90 | 2,94 | 1,73% | 7.019.696,00 |
| 06.06.2025 | 2,85 | 2,89 | 2,85 | 2,89 | 1,05% | 2.915.641,00 |
| 05.06.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 0,70% | 3.670.967,00 |
| 04.06.2025 | 2,84 | 2,85 | 2,81 | 2,84 | 0,35% | 6.205.814,00 |
| 03.06.2025 | 2,85 | 2,85 | 2,82 | 2,83 | -1,39% | 4.039.315,00 |
| 02.06.2025 | 2,88 | 2,89 | 2,85 | 2,87 | -0,35% | 7.333.321,00 |
| 30.05.2025 | 2,89 | 2,91 | 2,87 | 2,88 | -0,35% | 4.375.813,00 |
| 29.05.2025 | 2,89 | 2,91 | 2,88 | 2,89 | 1,05% | 2.950.766,00 |
| 28.05.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -1,38% | 6.193.941,00 |
| 27.05.2025 | 2,87 | 2,91 | 2,87 | 2,90 | 1,40% | 2.549.599,00 |
| 23.05.2025 | 2,85 | 2,88 | 2,85 | 2,86 | 0,35% | 4.740.353,00 |
| 22.05.2025 | 2,86 | 2,87 | 2,84 | 2,85 | -1,72% | 5.798.751,00 |
| 21.05.2025 | 2,88 | 2,92 | 2,88 | 2,90 | -0,34% | 3.455.633,00 |
| 20.05.2025 | 2,94 | 2,96 | 2,90 | 2,91 | -1,36% | 2.444.569,00 |
| 19.05.2025 | 2,95 | 2,96 | 2,92 | 2,95 | -0,34% | 2.770.692,00 |
| 16.05.2025 | 2,96 | 2,96 | 2,92 | 2,96 | -1,33% | 4.048.684,00 |
| 15.05.2025 | 2,99 | 3,01 | 2,97 | 3,00 | 1,01% | 4.527.941,00 |
| 14.05.2025 | 2,98 | 2,99 | 2,95 | 2,97 | -0,67% | 2.968.836,00 |
| 13.05.2025 | 2,93 | 2,99 | 2,92 | 2,99 | 0,00% | 3.967.141,00 |
| 12.05.2025 | 3,03 | 3,04 | 2,94 | 2,99 | 6,03% | 7.479.271,00 |
| 09.05.2025 | 2,86 | 2,87 | 2,81 | 2,82 | 0,71% | 3.426.762,00 |
| 08.05.2025 | 2,83 | 2,86 | 2,79 | 2,80 | -3,45% | 10.977.766,00 |
| 07.05.2025 | 2,86 | 2,90 | 2,82 | 2,90 | 0,35% | 5.444.367,00 |
| 06.05.2025 | 2,89 | 2,90 | 2,86 | 2,89 | -0,34% | 4.832.495,00 |
| 05.05.2025 | 2,89 | 2,91 | 2,88 | 2,90 | 0,00% | 3.773.771,00 |
| 02.05.2025 | 2,90 | 2,91 | 2,88 | 2,90 | 1,40% | 4.549.420,00 |
| 01.05.2025 | 2,86 | 2,88 | 2,84 | 2,86 | 0,00% | 5.332.494,00 |
| 30.04.2025 | 2,84 | 2,86 | 2,81 | 2,86 | -0,35% | 5.662.911,00 |
| 29.04.2025 | 2,86 | 2,88 | 2,84 | 2,87 | 1,06% | 5.895.468,00 |
| 28.04.2025 | 2,82 | 2,85 | 2,80 | 2,84 | 0,35% | 7.239.458,00 |
| 25.04.2025 | 2,83 | 2,86 | 2,79 | 2,83 | -0,70% | 5.406.686,00 |
| 24.04.2025 | 2,84 | 2,86 | 2,82 | 2,85 | 0,71% | 7.233.373,00 |
| 23.04.2025 | 2,84 | 2,87 | 2,82 | 2,83 | 2,17% | 10.995.303,00 |
| 22.04.2025 | 2,74 | 2,77 | 2,72 | 2,77 | 1,84% | 11.279.228,00 |
| 21.04.2025 | 2,71 | 2,74 | 2,70 | 2,72 | 0,74% | 9.035.858,00 |
| 17.04.2025 | 2,73 | 2,76 | 2,70 | 2,70 | -1,10% | 5.395.450,00 |
| 16.04.2025 | 2,68 | 2,78 | 2,63 | 2,73 | -3,19% | 7.489.790,00 |
| 15.04.2025 | 2,85 | 2,90 | 2,80 | 2,82 | -1,05% | 11.983.165,00 |
| 14.04.2025 | 2,88 | 2,89 | 2,83 | 2,85 | 0,35% | 6.748.644,00 |