2,723$
-0,26%
Echtzeit-Aktienkurs Wipro Limited
Bid:
Ask:
Aktienkurse zur Wipro Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 2,77 | 2,85 | 2,75 | 2,84 | 0,00% | 7.924.305,00 |
| 10.04.2025 | 2,92 | 2,92 | 2,75 | 2,84 | -1,73% | 9.172.349,00 |
| 09.04.2025 | 2,70 | 2,95 | 2,63 | 2,89 | 3,96% | 11.722.692,00 |
| 08.04.2025 | 2,92 | 2,94 | 2,74 | 2,78 | -2,46% | 11.265.764,00 |
| 07.04.2025 | 2,84 | 2,99 | 2,78 | 2,85 | 2,15% | 13.825.776,00 |
| 04.04.2025 | 2,81 | 2,83 | 2,74 | 2,79 | -4,45% | 9.069.000,00 |
| 03.04.2025 | 2,98 | 3,00 | 2,92 | 2,92 | -5,50% | 5.806.397,00 |
| 02.04.2025 | 3,05 | 3,12 | 3,03 | 3,09 | 0,98% | 3.954.218,00 |
| 01.04.2025 | 3,06 | 3,08 | 3,04 | 3,06 | 0,00% | 3.989.829,00 |
| 31.03.2025 | 3,00 | 3,07 | 3,00 | 3,06 | 0,99% | 6.802.747,00 |
| 28.03.2025 | 3,04 | 3,07 | 3,01 | 3,03 | -3,19% | 2.516.584,00 |
| 27.03.2025 | 3,16 | 3,18 | 3,13 | 3,13 | 0,97% | 5.122.381,00 |
| 26.03.2025 | 3,16 | 3,18 | 3,10 | 3,10 | -1,27% | 5.744.198,00 |
| 25.03.2025 | 3,15 | 3,17 | 3,14 | 3,14 | 0,32% | 3.911.863,00 |
| 24.03.2025 | 3,10 | 3,15 | 3,09 | 3,13 | 3,30% | 5.918.582,00 |
| 21.03.2025 | 2,99 | 3,06 | 2,99 | 3,03 | 1,00% | 7.632.507,00 |
| 20.03.2025 | 3,01 | 3,05 | 2,97 | 3,00 | -2,28% | 10.611.817,00 |
| 19.03.2025 | 3,09 | 3,11 | 3,05 | 3,07 | 2,33% | 3.791.554,00 |
| 18.03.2025 | 3,05 | 3,06 | 3,00 | 3,00 | -1,64% | 4.735.960,00 |
| 17.03.2025 | 3,04 | 3,08 | 3,04 | 3,05 | -0,65% | 6.520.052,00 |
| 14.03.2025 | 3,06 | 3,09 | 3,04 | 3,07 | 1,32% | 3.314.456,00 |
| 13.03.2025 | 3,04 | 3,07 | 3,02 | 3,03 | -1,62% | 4.992.789,00 |
| 12.03.2025 | 3,06 | 3,10 | 3,05 | 3,08 | -1,91% | 12.388.892,00 |
| 11.03.2025 | 3,17 | 3,18 | 3,12 | 3,14 | -1,26% | 6.342.628,00 |
| 10.03.2025 | 3,21 | 3,24 | 3,17 | 3,18 | -2,45% | 4.643.458,00 |
| 07.03.2025 | 3,29 | 3,29 | 3,24 | 3,26 | -0,61% | 5.148.603,00 |
| 06.03.2025 | 3,29 | 3,32 | 3,27 | 3,28 | -1,20% | 3.061.418,00 |
| 05.03.2025 | 3,28 | 3,33 | 3,28 | 3,32 | 3,11% | 4.025.822,00 |
| 04.03.2025 | 3,21 | 3,25 | 3,17 | 3,22 | -0,92% | 3.664.889,00 |
| 03.03.2025 | 3,31 | 3,34 | 3,23 | 3,25 | -0,61% | 5.723.881,00 |
| 28.02.2025 | 3,21 | 3,28 | 3,20 | 3,27 | -2,68% | 4.877.512,00 |
| 27.02.2025 | 3,42 | 3,42 | 3,35 | 3,36 | -0,30% | 4.074.417,00 |
| 26.02.2025 | 3,39 | 3,42 | 3,37 | 3,37 | -0,30% | 4.594.355,00 |
| 25.02.2025 | 3,37 | 3,40 | 3,35 | 3,38 | -0,88% | 2.406.188,00 |
| 24.02.2025 | 3,42 | 3,44 | 3,39 | 3,41 | -2,01% | 2.960.778,00 |
| 21.02.2025 | 3,58 | 3,60 | 3,48 | 3,48 | -4,40% | 5.681.906,00 |
| 20.02.2025 | 3,68 | 3,69 | 3,64 | 3,64 | -0,82% | 3.830.997,00 |
| 19.02.2025 | 3,68 | 3,69 | 3,67 | 3,67 | -0,27% | 3.867.971,00 |
| 18.02.2025 | 3,65 | 3,68 | 3,63 | 3,68 | 3,82% | 5.913.027,00 |
| 17.02.2025 | 3,63 | 3,64 | 3,54 | 3,54 | -2,35% | - |
| 14.02.2025 | 3,63 | 3,66 | 3,62 | 3,63 | 0,00% | 3.800.045,00 |
| 13.02.2025 | 3,62 | 3,64 | 3,61 | 3,63 | 0,00% | 4.095.301,00 |
| 12.02.2025 | 3,62 | 3,65 | 3,60 | 3,63 | -1,36% | 2.937.736,00 |
| 11.02.2025 | 3,65 | 3,68 | 3,62 | 3,68 | -0,27% | 2.473.718,00 |
| 10.02.2025 | 3,70 | 3,71 | 3,67 | 3,69 | 0,54% | 2.799.262,00 |
| 07.02.2025 | 3,70 | 3,70 | 3,65 | 3,67 | -0,81% | 4.723.983,00 |
| 06.02.2025 | 3,69 | 3,71 | 3,66 | 3,70 | -0,27% | 5.127.092,00 |
| 05.02.2025 | 3,69 | 3,74 | 3,67 | 3,71 | -0,27% | 7.786.763,00 |
| 04.02.2025 | 3,69 | 3,72 | 3,69 | 3,72 | 1,09% | 4.855.047,00 |
| 03.02.2025 | 3,66 | 3,70 | 3,63 | 3,68 | 0,27% | 6.239.845,00 |
| 31.01.2025 | 3,64 | 3,69 | 3,63 | 3,67 | -0,27% | 6.066.285,00 |
| 30.01.2025 | 3,66 | 3,71 | 3,65 | 3,68 | 0,00% | 5.970.070,00 |
| 29.01.2025 | 3,69 | 3,71 | 3,65 | 3,68 | 0,82% | 21.669.614,00 |
| 28.01.2025 | 3,58 | 3,66 | 3,58 | 3,65 | -0,27% | 8.966.445,00 |
| 27.01.2025 | 3,61 | 3,67 | 3,61 | 3,66 | -2,92% | 6.803.352,00 |
| 24.01.2025 | 3,74 | 3,79 | 3,74 | 3,77 | 0,80% | 7.359.908,00 |
| 23.01.2025 | 3,74 | 3,75 | 3,70 | 3,74 | 2,19% | 5.952.181,00 |
| 22.01.2025 | 3,59 | 3,69 | 3,59 | 3,66 | 3,98% | 8.759.918,00 |
| 21.01.2025 | 3,45 | 3,54 | 3,43 | 3,52 | 2,33% | 6.480.631,00 |
| 17.01.2025 | 3,34 | 3,53 | 3,34 | 3,44 | 4,24% | 7.784.576,00 |
| 16.01.2025 | 3,40 | 3,40 | 3,28 | 3,30 | -4,07% | 6.241.061,00 |
| 15.01.2025 | 3,45 | 3,45 | 3,39 | 3,44 | 1,18% | 4.316.048,00 |
| 14.01.2025 | 3,45 | 3,45 | 3,39 | 3,40 | -0,58% | 2.813.907,00 |
| 13.01.2025 | 3,37 | 3,42 | 3,37 | 3,42 | -2,84% | 4.934.191,00 |
| 10.01.2025 | 3,54 | 3,56 | 3,50 | 3,52 | 0,28% | 4.476.316,00 |
| 08.01.2025 | 3,47 | 3,52 | 3,45 | 3,51 | 1,45% | 2.927.147,00 |
| 07.01.2025 | 3,47 | 3,52 | 3,44 | 3,46 | -0,29% | 4.085.809,00 |
| 06.01.2025 | 3,50 | 3,52 | 3,46 | 3,47 | -0,86% | 3.838.317,00 |
| 03.01.2025 | 3,46 | 3,50 | 3,43 | 3,50 | -1,96% | 2.931.934,00 |
| 02.01.2025 | 3,60 | 3,60 | 3,55 | 3,57 | 0,85% | 2.381.667,00 |
| 31.12.2024 | 3,55 | 3,58 | 3,53 | 3,54 | 0,00% | 2.107.230,00 |
| 30.12.2024 | 3,58 | 3,58 | 3,52 | 3,54 | -3,01% | 2.204.072,00 |
| 27.12.2024 | 3,61 | 3,66 | 3,60 | 3,65 | 1,11% | 1.875.605,00 |
| 26.12.2024 | 3,61 | 3,62 | 3,59 | 3,61 | -0,55% | 2.153.203,00 |
| 24.12.2024 | 3,60 | 3,63 | 3,60 | 3,63 | 0,28% | 1.337.441,00 |
| 23.12.2024 | 3,60 | 3,64 | 3,59 | 3,62 | -0,82% | 3.823.949,00 |
| 20.12.2024 | 3,62 | 3,67 | 3,61 | 3,65 | -1,62% | 6.480.559,00 |
| 19.12.2024 | 3,73 | 3,75 | 3,70 | 3,71 | 2,20% | 5.035.238,00 |
| 18.12.2024 | 3,70 | 3,75 | 3,62 | 3,63 | -1,89% | 4.303.932,00 |
| 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 |