2,595$
-0,57%
Echtzeit-Aktienkurs Wipro Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Wipro Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,60 | 2,61 | 2,55 | 2,60 | -0,38% | 9.325.284,00 |
| 06.11.2025 | 2,63 | 2,63 | 2,59 | 2,61 | -0,76% | 4.580.083,00 |
| 05.11.2025 | 2,60 | 2,63 | 2,59 | 2,63 | 1,94% | 4.588.649,00 |
| 04.11.2025 | 2,59 | 2,61 | 2,57 | 2,58 | -1,15% | 4.475.610,00 |
| 03.11.2025 | 2,65 | 2,65 | 2,60 | 2,61 | -0,76% | 5.128.990,00 |
| 31.10.2025 | 2,64 | 2,65 | 2,61 | 2,63 | -1,50% | 7.204.380,00 |
| 30.10.2025 | 2,66 | 2,70 | 2,64 | 2,67 | 0,00% | 11.026.771,00 |
| 29.10.2025 | 2,69 | 2,72 | 2,66 | 2,67 | -0,37% | 4.448.337,00 |
| 28.10.2025 | 2,66 | 2,69 | 2,63 | 2,68 | 0,37% | 5.665.470,00 |
| 27.10.2025 | 2,69 | 2,70 | 2,66 | 2,67 | -0,74% | 6.112.256,00 |
| 24.10.2025 | 2,69 | 2,71 | 2,68 | 2,69 | -0,74% | 9.331.886,00 |
| 23.10.2025 | 2,71 | 2,74 | 2,70 | 2,71 | -0,37% | 5.594.579,00 |
| 22.10.2025 | 2,69 | 2,73 | 2,68 | 2,72 | 1,12% | 9.200.619,00 |
| 21.10.2025 | 2,63 | 2,70 | 2,62 | 2,69 | 1,89% | 8.259.423,00 |
| 20.10.2025 | 2,64 | 2,66 | 2,62 | 2,64 | 0,00% | 12.130.878,00 |
| 17.10.2025 | 2,63 | 2,68 | 2,62 | 2,64 | -1,12% | 8.945.038,00 |
| 16.10.2025 | 2,72 | 2,75 | 2,67 | 2,67 | -2,55% | 10.949.440,00 |
| 15.10.2025 | 2,76 | 2,78 | 2,74 | 2,74 | 0,37% | 14.427.758,00 |
| 14.10.2025 | 2,70 | 2,75 | 2,69 | 2,73 | 1,49% | 16.345.327,00 |
| 13.10.2025 | 2,66 | 2,71 | 2,65 | 2,69 | 1,13% | 11.459.795,00 |
| 10.10.2025 | 2,75 | 2,75 | 2,66 | 2,66 | -2,21% | 11.039.150,00 |
| 09.10.2025 | 2,69 | 2,74 | 2,68 | 2,72 | 2,26% | 9.734.658,00 |
| 08.10.2025 | 2,68 | 2,68 | 2,64 | 2,66 | 1,14% | 9.175.164,00 |
| 07.10.2025 | 2,66 | 2,67 | 2,63 | 2,63 | -1,13% | 9.956.694,00 |
| 06.10.2025 | 2,65 | 2,67 | 2,62 | 2,66 | 1,33% | 9.026.112,00 |
| 03.10.2025 | 2,62 | 2,63 | 2,61 | 2,63 | 0,19% | 2.430.974,00 |
| 02.10.2025 | 2,63 | 2,64 | 2,58 | 2,62 | -0,38% | 9.039.514,00 |
| 01.10.2025 | 2,65 | 2,66 | 2,61 | 2,63 | 0,00% | 7.913.408,00 |
| 30.09.2025 | 2,68 | 2,69 | 2,61 | 2,63 | -1,13% | 7.066.770,00 |
| 29.09.2025 | 2,67 | 2,68 | 2,65 | 2,66 | 0,38% | 8.147.454,00 |
| 26.09.2025 | 2,64 | 2,67 | 2,61 | 2,65 | -0,75% | 17.546.268,00 |
| 25.09.2025 | 2,70 | 2,72 | 2,64 | 2,67 | -1,84% | 7.067.992,00 |
| 24.09.2025 | 2,71 | 2,72 | 2,67 | 2,72 | -0,37% | 9.190.020,00 |
| 23.09.2025 | 2,79 | 2,79 | 2,71 | 2,73 | -2,15% | 5.791.782,00 |
| 22.09.2025 | 2,76 | 2,79 | 2,74 | 2,79 | -0,36% | 3.901.026,00 |
| 19.09.2025 | 2,83 | 2,87 | 2,76 | 2,80 | -2,10% | 10.155.767,00 |
| 18.09.2025 | 2,87 | 2,88 | 2,85 | 2,86 | -0,69% | 5.108.543,00 |
| 17.09.2025 | 2,81 | 2,89 | 2,81 | 2,88 | 3,60% | 13.686.345,00 |
| 16.09.2025 | 2,79 | 2,79 | 2,77 | 2,78 | 0,72% | 6.761.982,00 |
| 15.09.2025 | 2,79 | 2,80 | 2,74 | 2,76 | -0,36% | 14.365.639,00 |
| 12.09.2025 | 2,79 | 2,79 | 2,76 | 2,77 | -0,72% | 3.783.403,00 |
| 11.09.2025 | 2,81 | 2,81 | 2,76 | 2,79 | -0,71% | 10.480.216,00 |
| 10.09.2025 | 2,83 | 2,85 | 2,81 | 2,81 | 1,44% | 10.571.847,00 |
| 09.09.2025 | 2,77 | 2,78 | 2,75 | 2,77 | 0,73% | 4.141.888,00 |
| 08.09.2025 | 2,73 | 2,76 | 2,72 | 2,75 | 0,73% | 5.632.568,00 |
| 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% | 4.093.363,00 |
| 03.09.2025 | 2,76 | 2,78 | 2,75 | 2,77 | 0,36% | 2.733.795,00 |
| 02.09.2025 | 2,76 | 2,78 | 2,73 | 2,76 | 0,00% | 4.637.589,00 |
| 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% | 4.052.123,00 |
| 27.08.2025 | 2,79 | 2,82 | 2,77 | 2,81 | 1,08% | 4.230.970,00 |
| 26.08.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -1,77% | 3.028.964,00 |
| 25.08.2025 | 2,84 | 2,85 | 2,83 | 2,83 | 0,35% | 5.310.490,00 |
| 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% | 4.832.958,00 |
| 20.08.2025 | 2,81 | 2,82 | 2,79 | 2,79 | 1,45% | 4.317.424,00 |
| 19.08.2025 | 2,75 | 2,78 | 2,74 | 2,75 | 0,00% | 7.724.108,00 |
| 18.08.2025 | 2,75 | 2,75 | 2,72 | 2,75 | 0,73% | 2.610.570,00 |
| 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% | 9.237.965,00 |
| 13.08.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 1,87% | 12.273.708,00 |
| 12.08.2025 | 2,67 | 2,69 | 2,65 | 2,68 | 1,13% | 11.563.059,00 |
| 11.08.2025 | 2,67 | 2,67 | 2,62 | 2,65 | -0,38% | 12.225.215,00 |
| 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% | 9.242.495,00 |
| 06.08.2025 | 2,68 | 2,68 | 2,62 | 2,64 | -1,49% | 9.005.644,00 |
| 05.08.2025 | 2,69 | 2,72 | 2,68 | 2,68 | 0,37% | 9.808.716,00 |
| 04.08.2025 | 2,68 | 2,72 | 2,66 | 2,67 | -0,37% | 12.843.060,00 |
| 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% | 8.501.525,00 |
| 30.07.2025 | 2,77 | 2,78 | 2,73 | 2,75 | -1,79% | 8.268.900,00 |
| 29.07.2025 | 2,81 | 2,81 | 2,77 | 2,80 | 1,08% | 7.989.551,00 |
| 28.07.2025 | 2,84 | 2,85 | 2,76 | 2,77 | -5,46% | 10.178.959,00 |
| 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% | 5.341.748,00 |
| 23.07.2025 | 2,98 | 3,01 | 2,96 | 2,99 | 1,36% | 7.816.362,00 |
| 22.07.2025 | 2,97 | 2,98 | 2,93 | 2,95 | -0,67% | 6.656.588,00 |
| 21.07.2025 | 2,94 | 2,98 | 2,93 | 2,97 | -1,00% | 5.643.698,00 |
| 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% | 10.278.723,00 |
| 16.07.2025 | 2,96 | 2,97 | 2,94 | 2,96 | 2,07% | 12.485.437,00 |
| 15.07.2025 | 2,91 | 2,93 | 2,89 | 2,90 | 0,69% | 10.600.273,00 |
| 14.07.2025 | 2,89 | 2,91 | 2,87 | 2,88 | -1,03% | 9.038.858,00 |
| 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% | 18.716.743,00 |
| 09.07.2025 | 3,06 | 3,08 | 3,05 | 3,07 | -0,65% | 5.748.466,00 |
| 08.07.2025 | 3,10 | 3,13 | 3,08 | 3,09 | 0,32% | 5.833.336,00 |
| 07.07.2025 | 3,10 | 3,11 | 3,07 | 3,08 | -0,96% | 3.978.824,00 |
| 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% | 5.405.304,00 |
| 01.07.2025 | 3,02 | 3,07 | 3,02 | 3,06 | 1,32% | 4.860.091,00 |
| 30.06.2025 | 3,05 | 3,05 | 3,02 | 3,02 | -0,66% | 5.158.330,00 |
| 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% | 5.412.644,00 |
| 24.06.2025 | 3,03 | 3,07 | 3,03 | 3,07 | 1,66% | 4.542.358,00 |
| 23.06.2025 | 2,99 | 3,03 | 2,97 | 3,02 | 1,68% | 3.206.988,00 |
| 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 |