6,365$
-2,08%
Echtzeit-Aktienkurs Wipro Limited
Bid:
Ask:
Aktienkurse zur Wipro Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 6,38 | 6,46 | 6,35 | 6,37 | -2,00% | 1.484.221,00 |
| 17.09.2024 | 6,61 | 6,62 | 6,46 | 6,50 | -1,22% | 1.522.531,00 |
| 16.09.2024 | 6,57 | 6,61 | 6,55 | 6,58 | 0,30% | 774.999,00 |
| 13.09.2024 | 6,55 | 6,60 | 6,55 | 6,56 | 3,14% | 981.679,00 |
| 12.09.2024 | 6,35 | 6,38 | 6,30 | 6,36 | 2,75% | 1.462.500,00 |
| 11.09.2024 | 6,18 | 6,21 | 6,12 | 6,19 | -2,21% | 1.764.839,00 |
| 10.09.2024 | 6,27 | 6,35 | 6,27 | 6,33 | 1,93% | 1.758.933,00 |
| 09.09.2024 | 6,20 | 6,23 | 6,18 | 6,21 | -0,64% | 1.531.150,00 |
| 06.09.2024 | 6,28 | 6,31 | 6,23 | 6,25 | -0,79% | 1.512.612,00 |
| 05.09.2024 | 6,29 | 6,33 | 6,28 | 6,30 | 0,48% | 1.275.214,00 |
| 04.09.2024 | 6,20 | 6,28 | 6,19 | 6,27 | -1,10% | 1.638.984,00 |
| 03.09.2024 | 6,39 | 6,42 | 6,32 | 6,34 | -1,40% | 1.222.640,00 |
| 30.08.2024 | 6,42 | 6,45 | 6,39 | 6,43 | -0,16% | 1.423.342,00 |
| 29.08.2024 | 6,36 | 6,50 | 6,36 | 6,44 | 1,26% | 1.655.189,00 |
| 28.08.2024 | 6,30 | 6,39 | 6,30 | 6,36 | 2,91% | 2.777.581,00 |
| 27.08.2024 | 6,17 | 6,20 | 6,15 | 6,18 | -0,16% | 836.477,00 |
| 26.08.2024 | 6,15 | 6,20 | 6,15 | 6,19 | 0,98% | 748.844,00 |
| 23.08.2024 | 6,11 | 6,18 | 6,09 | 6,13 | -0,16% | 1.262.462,00 |
| 22.08.2024 | 6,13 | 6,18 | 6,13 | 6,14 | -1,92% | 1.251.710,00 |
| 21.08.2024 | 6,17 | 6,28 | 6,17 | 6,26 | 1,46% | 935.613,00 |
| 20.08.2024 | 6,14 | 6,20 | 6,14 | 6,17 | 0,33% | 956.367,00 |
| 19.08.2024 | 6,09 | 6,17 | 6,09 | 6,15 | 1,49% | 1.363.898,00 |
| 16.08.2024 | 6,01 | 6,08 | 6,01 | 6,06 | 2,36% | 1.042.043,00 |
| 15.08.2024 | 5,91 | 5,94 | 5,90 | 5,92 | 1,20% | 754.546,00 |
| 14.08.2024 | 5,84 | 5,87 | 5,83 | 5,85 | 0,17% | 867.087,00 |
| 13.08.2024 | 5,78 | 5,85 | 5,78 | 5,84 | 1,39% | 1.179.742,00 |
| 12.08.2024 | 5,80 | 5,84 | 5,76 | 5,76 | -1,71% | 843.390,00 |
| 09.08.2024 | 5,86 | 5,88 | 5,80 | 5,86 | 0,51% | 1.580.993,00 |
| 08.08.2024 | 5,78 | 5,85 | 5,77 | 5,83 | 1,04% | 784.925,00 |
| 07.08.2024 | 5,89 | 5,92 | 5,77 | 5,77 | -1,37% | 1.288.168,00 |
| 06.08.2024 | 5,72 | 5,89 | 5,72 | 5,85 | 3,36% | 2.285.159,00 |
| 05.08.2024 | 5,57 | 5,74 | 5,50 | 5,66 | -4,39% | 2.875.190,00 |
| 02.08.2024 | 5,97 | 5,97 | 5,85 | 5,92 | -2,95% | 1.444.671,00 |
| 01.08.2024 | 6,13 | 6,20 | 6,08 | 6,10 | -0,97% | 1.362.540,00 |
| 31.07.2024 | 6,17 | 6,21 | 6,03 | 6,16 | 0,00% | 3.136.503,00 |
| 30.07.2024 | 6,18 | 6,25 | 6,16 | 6,16 | -0,65% | 2.266.847,00 |
| 29.07.2024 | 6,20 | 6,23 | 6,19 | 6,20 | 0,00% | 1.355.840,00 |
| 26.07.2024 | 6,20 | 6,27 | 6,18 | 6,20 | 2,99% | 2.974.428,00 |
| 25.07.2024 | 5,95 | 6,05 | 5,94 | 6,02 | 2,56% | 2.046.206,00 |
| 24.07.2024 | 5,90 | 5,94 | 5,86 | 5,87 | -1,51% | 1.945.719,00 |
| 23.07.2024 | 5,96 | 6,01 | 5,94 | 5,96 | -0,67% | 2.006.993,00 |
| 22.07.2024 | 5,96 | 6,00 | 5,90 | 6,00 | -1,48% | 3.457.039,00 |
| 19.07.2024 | 6,38 | 6,42 | 5,94 | 6,09 | -11,61% | 10.919.887,00 |
| 18.07.2024 | 6,80 | 7,01 | 6,80 | 6,89 | 2,84% | 5.420.172,00 |
| 17.07.2024 | 6,68 | 6,71 | 6,58 | 6,70 | 0,15% | 2.172.562,00 |
| 16.07.2024 | 6,69 | 6,72 | 6,64 | 6,69 | 0,15% | 1.910.121,00 |
| 15.07.2024 | 6,70 | 6,74 | 6,64 | 6,68 | -0,60% | 2.498.734,00 |
| 12.07.2024 | 6,57 | 6,77 | 6,57 | 6,72 | 3,54% | 3.542.817,00 |
| 11.07.2024 | 6,49 | 6,60 | 6,48 | 6,49 | 1,56% | 2.702.631,00 |
| 10.07.2024 | 6,39 | 6,39 | 6,30 | 6,39 | 0,16% | 1.559.203,00 |
| 09.07.2024 | 6,40 | 6,41 | 6,37 | 6,38 | -0,47% | 1.949.377,00 |
| 08.07.2024 | 6,40 | 6,43 | 6,39 | 6,41 | 0,47% | 1.116.443,00 |
| 05.07.2024 | 6,34 | 6,40 | 6,33 | 6,38 | 0,00% | 1.706.230,00 |
| 03.07.2024 | 6,40 | 6,44 | 6,38 | 6,38 | -0,62% | 1.041.571,00 |
| 02.07.2024 | 6,35 | 6,42 | 6,32 | 6,42 | 3,72% | 2.065.171,00 |
| 01.07.2024 | 6,17 | 6,21 | 6,13 | 6,19 | 1,48% | 3.075.362,00 |
| 28.06.2024 | 6,04 | 6,14 | 6,04 | 6,10 | 1,33% | 5.547.325,00 |
| 27.06.2024 | 6,00 | 6,04 | 5,98 | 6,02 | 2,56% | 1.744.214,00 |
| 26.06.2024 | 5,83 | 5,87 | 5,81 | 5,87 | 0,00% | 1.423.262,00 |
| 25.06.2024 | 5,84 | 5,88 | 5,81 | 5,87 | 0,69% | 2.426.280,00 |
| 24.06.2024 | 5,85 | 5,89 | 5,82 | 5,83 | -0,85% | 1.528.503,00 |
| 21.06.2024 | 5,83 | 5,90 | 5,81 | 5,88 | -0,17% | 7.093.411,00 |
| 20.06.2024 | 5,88 | 5,89 | 5,80 | 5,89 | 2,26% | 4.528.089,00 |
| 18.06.2024 | 5,76 | 5,78 | 5,72 | 5,76 | 3,04% | 3.214.896,00 |
| 17.06.2024 | 5,58 | 5,61 | 5,55 | 5,59 | 0,90% | 2.499.365,00 |
| 14.06.2024 | 5,54 | 5,56 | 5,52 | 5,54 | -1,25% | 1.807.756,00 |
| 13.06.2024 | 5,63 | 5,65 | 5,60 | 5,61 | 0,54% | 1.883.128,00 |
| 12.06.2024 | 5,61 | 5,63 | 5,55 | 5,58 | 0,00% | 2.225.698,00 |
| 11.06.2024 | 5,56 | 5,59 | 5,51 | 5,58 | 0,36% | 2.162.625,00 |
| 10.06.2024 | 5,50 | 5,59 | 5,50 | 5,56 | -1,07% | 1.532.592,00 |
| 07.06.2024 | 5,68 | 5,70 | 5,60 | 5,62 | 2,55% | 5.149.716,00 |
| 06.06.2024 | 5,39 | 5,51 | 5,39 | 5,48 | 2,81% | 4.961.753,00 |
| 05.06.2024 | 5,27 | 5,37 | 5,27 | 5,33 | 2,70% | 2.468.240,00 |
| 04.06.2024 | 5,19 | 5,22 | 5,15 | 5,19 | -1,52% | 3.122.124,00 |
| 03.06.2024 | 5,21 | 5,27 | 5,20 | 5,27 | 2,33% | 1.432.803,00 |
| 31.05.2024 | 5,15 | 5,17 | 5,09 | 5,15 | 0,59% | 3.279.175,00 |
| 30.05.2024 | 5,16 | 5,17 | 5,09 | 5,12 | -2,66% | 2.496.355,00 |
| 29.05.2024 | 5,31 | 5,33 | 5,25 | 5,26 | -2,05% | 1.495.271,00 |
| 28.05.2024 | 5,41 | 5,42 | 5,36 | 5,37 | -1,47% | 2.322.678,00 |
| 24.05.2024 | 5,46 | 5,47 | 5,43 | 5,45 | -0,18% | 2.740.594,00 |
| 23.05.2024 | 5,49 | 5,50 | 5,44 | 5,46 | 0,92% | 2.794.213,00 |
| 22.05.2024 | 5,42 | 5,45 | 5,40 | 5,41 | 0,19% | 2.618.068,00 |
| 21.05.2024 | 5,43 | 5,44 | 5,37 | 5,40 | 0,19% | 2.343.587,00 |
| 20.05.2024 | 5,39 | 5,43 | 5,38 | 5,39 | 0,00% | 2.750.395,00 |
| 17.05.2024 | 5,40 | 5,42 | 5,37 | 5,39 | -0,92% | 1.229.129,00 |
| 16.05.2024 | 5,45 | 5,49 | 5,42 | 5,44 | 0,00% | 3.345.477,00 |
| 15.05.2024 | 5,42 | 5,45 | 5,40 | 5,44 | 0,55% | 1.063.291,00 |
| 14.05.2024 | 5,41 | 5,44 | 5,37 | 5,41 | 0,93% | 2.029.199,00 |
| 13.05.2024 | 5,34 | 5,39 | 5,34 | 5,36 | 0,75% | 2.604.816,00 |
| 10.05.2024 | 5,31 | 5,37 | 5,31 | 5,32 | -1,12% | 1.748.286,00 |
| 09.05.2024 | 5,39 | 5,41 | 5,35 | 5,38 | -1,28% | 1.184.029,00 |
| 08.05.2024 | 5,47 | 5,48 | 5,44 | 5,45 | -0,73% | 1.314.623,00 |
| 07.05.2024 | 5,48 | 5,51 | 5,46 | 5,49 | 0,37% | 2.183.440,00 |
| 06.05.2024 | 5,44 | 5,48 | 5,42 | 5,47 | 1,30% | 2.115.321,00 |
| 03.05.2024 | 5,41 | 5,43 | 5,37 | 5,40 | 0,56% | 3.707.128,00 |
| 02.05.2024 | 5,41 | 5,41 | 5,35 | 5,37 | -0,19% | 3.717.848,00 |
| 01.05.2024 | 5,37 | 5,43 | 5,37 | 5,38 | -0,19% | 3.919.713,00 |
| 30.04.2024 | 5,44 | 5,47 | 5,37 | 5,39 | -1,10% | 3.641.399,00 |
| 29.04.2024 | 5,47 | 5,51 | 5,44 | 5,45 | -0,18% | 3.054.510,00 |
| 26.04.2024 | 5,46 | 5,51 | 5,44 | 5,46 | 0,37% | 3.097.535,00 |