49,990$
-1,42%
Echtzeit-Aktienkurs WNS (Holdings) Limited
Bid:
Ask:
Aktienkurse zur WNS (Holdings) Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2024 | 51,00 | 52,33 | 49,67 | 50,53 | 1,06% | 158.870,00 |
| 27.03.2024 | 50,93 | 51,75 | 49,94 | 50,00 | -1,40% | 450.458,00 |
| 26.03.2024 | 50,73 | 51,87 | 50,51 | 50,71 | 0,62% | 338.449,00 |
| 25.03.2024 | 51,50 | 52,36 | 50,30 | 50,40 | -2,17% | 462.886,00 |
| 22.03.2024 | 52,47 | 52,49 | 51,31 | 51,52 | -1,75% | 281.047,00 |
| 21.03.2024 | 54,77 | 55,05 | 52,27 | 52,44 | -4,27% | 295.714,00 |
| 20.03.2024 | 53,76 | 55,00 | 53,40 | 54,78 | 1,67% | 170.065,00 |
| 19.03.2024 | 53,00 | 54,70 | 53,00 | 53,88 | 1,37% | 194.099,00 |
| 18.03.2024 | 52,53 | 53,61 | 51,68 | 53,15 | 1,43% | 342.598,00 |
| 15.03.2024 | 53,49 | 54,94 | 51,81 | 52,40 | -2,66% | 1.137.763,00 |
| 14.03.2024 | 56,08 | 56,08 | 53,36 | 53,83 | -4,81% | 577.395,00 |
| 13.03.2024 | 57,34 | 57,88 | 56,31 | 56,55 | -1,41% | 96.843,00 |
| 12.03.2024 | 56,81 | 57,58 | 56,39 | 57,36 | 0,97% | 128.641,00 |
| 11.03.2024 | 58,27 | 59,11 | 56,55 | 56,81 | -3,35% | 109.182,00 |
| 08.03.2024 | 57,68 | 59,49 | 57,22 | 58,78 | 2,21% | 274.532,00 |
| 07.03.2024 | 56,91 | 57,58 | 56,32 | 57,51 | 1,55% | 178.912,00 |
| 06.03.2024 | 58,85 | 59,01 | 56,49 | 56,63 | -3,39% | 190.716,00 |
| 05.03.2024 | 58,79 | 59,22 | 57,92 | 58,62 | -0,86% | 274.387,00 |
| 04.03.2024 | 59,36 | 59,55 | 58,12 | 59,13 | -0,64% | 315.551,00 |
| 01.03.2024 | 57,71 | 59,89 | 57,17 | 59,51 | 3,14% | 372.201,00 |
| 29.02.2024 | 58,13 | 58,40 | 56,70 | 57,70 | -0,14% | 428.887,00 |
| 28.02.2024 | 56,72 | 58,24 | 55,24 | 57,78 | 0,14% | 300.348,00 |
| 27.02.2024 | 60,19 | 61,64 | 57,44 | 57,70 | -4,07% | 260.334,00 |
| 26.02.2024 | 61,98 | 62,12 | 60,05 | 60,15 | -2,51% | 273.424,00 |
| 23.02.2024 | 61,48 | 62,42 | 61,01 | 61,70 | 1,15% | 458.932,00 |
| 22.02.2024 | 59,60 | 61,24 | 59,60 | 61,00 | 1,90% | 455.566,00 |
| 21.02.2024 | 60,53 | 62,32 | 59,85 | 59,86 | -1,24% | 509.614,00 |
| 20.02.2024 | 58,88 | 61,32 | 58,75 | 60,61 | 1,68% | 585.200,00 |
| 16.02.2024 | 59,09 | 60,23 | 59,04 | 59,61 | 0,68% | 504.903,00 |
| 15.02.2024 | 58,81 | 60,62 | 58,60 | 59,21 | 1,25% | 383.081,00 |
| 14.02.2024 | 56,13 | 58,95 | 56,13 | 58,48 | 5,26% | 383.545,00 |
| 13.02.2024 | 57,87 | 58,86 | 55,55 | 55,56 | -5,67% | 445.271,00 |
| 12.02.2024 | 58,36 | 59,13 | 57,82 | 58,90 | 1,22% | 703.818,00 |
| 09.02.2024 | 58,12 | 58,88 | 57,12 | 58,19 | 0,41% | 816.112,00 |
| 08.02.2024 | 58,95 | 60,24 | 57,85 | 57,95 | -1,78% | 619.292,00 |
| 07.02.2024 | 60,78 | 60,78 | 58,93 | 59,00 | -2,46% | 277.858,00 |
| 06.02.2024 | 59,89 | 61,69 | 59,83 | 60,49 | 0,47% | 250.711,00 |
| 05.02.2024 | 61,09 | 61,24 | 59,06 | 60,21 | -1,30% | 231.942,00 |
| 02.02.2024 | 68,79 | 68,93 | 56,38 | 61,00 | -15,32% | 2.181.207,00 |
| 01.02.2024 | 69,92 | 72,40 | 69,77 | 72,04 | 3,88% | 234.844,00 |
| 31.01.2024 | 70,05 | 70,50 | 69,22 | 69,35 | -0,91% | 213.557,00 |
| 30.01.2024 | 70,73 | 71,27 | 69,61 | 69,99 | -1,02% | 134.480,00 |
| 29.01.2024 | 70,28 | 71,53 | 69,44 | 70,71 | 0,40% | 400.390,00 |
| 26.01.2024 | 69,00 | 71,44 | 68,94 | 70,43 | 2,50% | 292.245,00 |
| 25.01.2024 | 68,94 | 69,19 | 67,90 | 68,71 | 0,41% | 242.831,00 |
| 24.01.2024 | 70,33 | 70,33 | 68,17 | 68,43 | -1,82% | 295.485,00 |
| 23.01.2024 | 72,00 | 72,57 | 69,09 | 69,70 | -2,61% | 386.429,00 |
| 22.01.2024 | 68,00 | 71,57 | 68,00 | 71,57 | 5,53% | 404.248,00 |
| 19.01.2024 | 64,38 | 67,94 | 64,38 | 67,82 | 7,75% | 287.913,00 |
| 18.01.2024 | 70,00 | 70,00 | 62,09 | 62,94 | -3,09% | 400.745,00 |
| 17.01.2024 | 65,60 | 65,78 | 64,55 | 64,95 | -1,44% | 271.408,00 |
| 16.01.2024 | 65,50 | 66,70 | 65,43 | 65,90 | -0,11% | 368.737,00 |
| 12.01.2024 | 65,35 | 66,28 | 65,11 | 65,97 | 1,85% | 118.644,00 |
| 11.01.2024 | 63,36 | 65,51 | 62,52 | 64,77 | 2,35% | 249.897,00 |
| 10.01.2024 | 63,32 | 63,89 | 62,97 | 63,28 | -0,05% | 138.396,00 |
| 09.01.2024 | 62,75 | 63,53 | 62,12 | 63,31 | 0,09% | 113.592,00 |
| 08.01.2024 | 62,69 | 63,80 | 61,12 | 63,25 | 2,83% | 319.846,00 |
| 05.01.2024 | 61,77 | 62,30 | 60,16 | 61,51 | -0,02% | 83.530,00 |
| 04.01.2024 | 61,62 | 62,11 | 60,57 | 61,52 | 0,67% | 138.200,00 |
| 03.01.2024 | 61,73 | 62,46 | 60,06 | 61,11 | -1,21% | 225.889,00 |
| 02.01.2024 | 63,22 | 63,35 | 61,72 | 61,86 | -2,12% | 130.096,00 |
| 29.12.2023 | 63,22 | 64,09 | 62,72 | 63,20 | -0,57% | 153.481,00 |
| 28.12.2023 | 63,50 | 63,66 | 62,85 | 63,56 | -0,30% | 201.788,00 |
| 27.12.2023 | 64,32 | 65,49 | 63,51 | 63,75 | -0,67% | 217.318,00 |
| 26.12.2023 | 63,67 | 64,54 | 62,62 | 64,18 | 0,36% | 198.173,00 |
| 22.12.2023 | 64,75 | 65,35 | 63,84 | 63,95 | 0,28% | 147.688,00 |
| 21.12.2023 | 63,51 | 64,31 | 63,09 | 63,77 | 0,89% | 91.360,00 |
| 20.12.2023 | 65,09 | 65,41 | 63,16 | 63,21 | -2,69% | 124.457,00 |
| 19.12.2023 | 63,90 | 65,27 | 63,77 | 64,96 | 2,07% | 491.927,00 |
| 18.12.2023 | 64,28 | 64,63 | 63,12 | 63,64 | -0,16% | 250.149,00 |
| 15.12.2023 | 64,41 | 65,38 | 63,41 | 63,74 | -1,62% | 455.090,00 |
| 14.12.2023 | 64,00 | 65,69 | 64,00 | 64,79 | 1,38% | 267.385,00 |
| 13.12.2023 | 61,71 | 64,03 | 61,54 | 63,91 | 3,77% | 259.329,00 |
| 12.12.2023 | 61,25 | 61,97 | 60,56 | 61,59 | 0,51% | 240.626,00 |
| 11.12.2023 | 60,72 | 61,80 | 60,13 | 61,28 | 0,03% | 257.723,00 |
| 08.12.2023 | 60,08 | 61,68 | 59,49 | 61,26 | 1,46% | 336.102,00 |
| 07.12.2023 | 58,85 | 60,46 | 58,23 | 60,38 | 2,60% | 140.175,00 |
| 06.12.2023 | 58,95 | 60,65 | 58,00 | 58,85 | 0,05% | 425.501,00 |
| 05.12.2023 | 59,17 | 59,79 | 58,42 | 58,82 | -1,59% | 308.600,00 |
| 04.12.2023 | 59,13 | 60,00 | 58,76 | 59,77 | 1,05% | 162.082,00 |
| 01.12.2023 | 59,45 | 60,10 | 58,68 | 59,15 | -0,55% | 363.989,00 |
| 30.11.2023 | 58,86 | 60,13 | 58,86 | 59,48 | 0,68% | 110.926,00 |
| 29.11.2023 | 58,75 | 60,17 | 58,75 | 59,08 | 1,11% | 216.787,00 |
| 28.11.2023 | 58,04 | 60,10 | 58,04 | 58,43 | -0,63% | 320.944,00 |
| 27.11.2023 | 58,24 | 59,20 | 57,88 | 58,80 | 0,81% | 549.403,00 |
| 24.11.2023 | 58,37 | 59,51 | 58,22 | 58,33 | 0,24% | 145.313,00 |
| 22.11.2023 | 57,83 | 59,54 | 57,83 | 58,19 | 1,64% | 262.737,00 |
| 21.11.2023 | 57,99 | 58,31 | 56,96 | 57,25 | -1,34% | 264.317,00 |
| 20.11.2023 | 57,99 | 58,98 | 57,88 | 58,03 | -0,65% | 296.269,00 |
| 17.11.2023 | 58,05 | 58,91 | 57,57 | 58,41 | 0,69% | 342.379,00 |
| 16.11.2023 | 58,18 | 58,51 | 56,96 | 58,01 | 0,26% | 177.374,00 |
| 15.11.2023 | 57,78 | 59,18 | 57,78 | 57,86 | 0,43% | 162.680,00 |
| 14.11.2023 | 57,22 | 58,13 | 56,47 | 57,61 | 2,73% | 398.327,00 |
| 13.11.2023 | 56,00 | 56,98 | 55,84 | 56,08 | -1,28% | 125.110,00 |
| 10.11.2023 | 56,40 | 57,18 | 54,90 | 56,81 | 1,18% | 216.793,00 |
| 09.11.2023 | 57,61 | 58,21 | 55,72 | 56,15 | -2,89% | 518.970,00 |
| 08.11.2023 | 57,21 | 58,69 | 56,82 | 57,82 | 1,47% | 280.264,00 |
| 07.11.2023 | 56,17 | 57,58 | 55,15 | 56,98 | -0,31% | 192.172,00 |
| 06.11.2023 | 57,11 | 57,22 | 56,12 | 57,16 | 0,51% | 105.885,00 |
| 03.11.2023 | 56,58 | 57,72 | 55,49 | 56,87 | 1,59% | 229.891,00 |