2,725$
-0,18%
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% | 4.093.363,00 |
| 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 |
| 17.06.2025 | 3,03 | 3,04 | 3,01 | 3,02 | -0,33% | 2.111.541,00 |
| 16.06.2025 | 3,02 | 3,05 | 3,02 | 3,03 | 2,02% | 2.949.789,00 |
| 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% | 5.884.428,00 |
| 11.06.2025 | 3,00 | 3,02 | 2,99 | 3,00 | 1,01% | 5.475.157,00 |
| 10.06.2025 | 2,96 | 2,98 | 2,95 | 2,97 | 1,02% | 4.282.767,00 |
| 09.06.2025 | 2,90 | 2,95 | 2,90 | 2,94 | 1,73% | 7.017.719,00 |
| 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% | 3.670.432,00 |
| 04.06.2025 | 2,84 | 2,85 | 2,81 | 2,84 | 0,35% | 6.204.836,00 |
| 03.06.2025 | 2,85 | 2,85 | 2,82 | 2,83 | -1,39% | 4.027.369,00 |
| 02.06.2025 | 2,88 | 2,89 | 2,85 | 2,87 | -0,35% | 7.332.010,00 |
| 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% | 2.948.238,00 |
| 28.05.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -1,38% | 6.176.525,00 |
| 27.05.2025 | 2,87 | 2,91 | 2,87 | 2,90 | 1,40% | 2.549.439,00 |
| 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% | 5.798.501,00 |
| 21.05.2025 | 2,88 | 2,92 | 2,88 | 2,90 | -0,34% | 3.455.602,00 |
| 20.05.2025 | 2,94 | 2,96 | 2,90 | 2,91 | -1,36% | 2.443.252,00 |
| 19.05.2025 | 2,95 | 2,96 | 2,92 | 2,95 | -0,34% | 2.768.685,00 |
| 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% | 4.527.353,00 |
| 14.05.2025 | 2,98 | 2,99 | 2,95 | 2,97 | -0,67% | 2.968.004,00 |
| 13.05.2025 | 2,93 | 2,99 | 2,92 | 2,99 | 0,00% | 3.964.777,00 |
| 12.05.2025 | 3,03 | 3,04 | 2,94 | 2,99 | 6,03% | 7.478.770,00 |
| 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% | 10.976.996,00 |
| 07.05.2025 | 2,86 | 2,90 | 2,82 | 2,90 | 0,35% | 5.444.167,00 |
| 06.05.2025 | 2,89 | 2,90 | 2,86 | 2,89 | -0,34% | 4.827.452,00 |
| 05.05.2025 | 2,89 | 2,91 | 2,88 | 2,90 | 0,00% | 3.425.024,00 |
| 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% | 5.332.265,00 |
| 30.04.2025 | 2,84 | 2,86 | 2,81 | 2,86 | -0,35% | 5.662.755,00 |
| 29.04.2025 | 2,86 | 2,88 | 2,84 | 2,87 | 1,06% | 5.894.737,00 |
| 28.04.2025 | 2,82 | 2,85 | 2,80 | 2,84 | 0,35% | 7.239.352,00 |
| 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% | 7.232.800,00 |
| 23.04.2025 | 2,84 | 2,87 | 2,82 | 2,83 | 2,17% | 10.995.086,00 |
| 22.04.2025 | 2,74 | 2,77 | 2,72 | 2,77 | 1,84% | 11.247.149,00 |
| 21.04.2025 | 2,71 | 2,74 | 2,70 | 2,72 | 0,74% | 8.635.243,00 |
| 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% | 7.489.778,00 |
| 15.04.2025 | 2,85 | 2,90 | 2,80 | 2,82 | -1,05% | 11.982.601,00 |
| 14.04.2025 | 2,88 | 2,89 | 2,83 | 2,85 | 0,35% | 6.740.790,00 |