3,120$
1,30%
Echtzeit-Aktienkurs Wipro Limited
Bid:
Ask:
Aktienkurse zur Wipro Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 9.114.212,00 |
| 09.04.2025 | 2,70 | 2,95 | 2,63 | 2,89 | 3,96% | 11.269.014,00 |
| 08.04.2025 | 2,92 | 2,94 | 2,74 | 2,78 | -2,46% | 11.264.580,00 |
| 07.04.2025 | 2,84 | 2,99 | 2,78 | 2,85 | 2,15% | 13.367.708,00 |
| 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% | 5.805.924,00 |
| 02.04.2025 | 3,05 | 3,12 | 3,03 | 3,09 | 0,98% | 3.947.712,00 |
| 01.04.2025 | 3,06 | 3,08 | 3,04 | 3,06 | 0,00% | 3.945.641,00 |
| 31.03.2025 | 3,00 | 3,07 | 3,00 | 3,06 | 0,99% | 6.802.590,00 |
| 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% | 4.712.856,00 |
| 26.03.2025 | 3,17 | 3,18 | 3,10 | 3,10 | -1,27% | 5.636.171,00 |
| 25.03.2025 | 3,16 | 3,17 | 3,14 | 3,14 | 0,32% | 3.911.797,00 |
| 24.03.2025 | 3,09 | 3,15 | 3,09 | 3,13 | 3,30% | 5.918.362,00 |
| 21.03.2025 | 2,99 | 3,06 | 2,99 | 3,03 | 1,00% | 7.632.507,00 |
| 20.03.2025 | 3,02 | 3,05 | 2,97 | 3,00 | -2,28% | 10.185.189,00 |
| 19.03.2025 | 3,09 | 3,11 | 3,05 | 3,07 | 2,33% | 3.791.513,00 |
| 18.03.2025 | 3,06 | 3,06 | 3,00 | 3,00 | -1,64% | 4.733.571,00 |
| 17.03.2025 | 3,04 | 3,08 | 3,04 | 3,05 | -0,65% | 6.519.329,00 |
| 14.03.2025 | 3,06 | 3,09 | 3,04 | 3,07 | 1,32% | 3.314.456,00 |
| 13.03.2025 | 3,05 | 3,07 | 3,02 | 3,03 | -1,62% | 4.992.440,00 |
| 12.03.2025 | 3,07 | 3,10 | 3,05 | 3,08 | -1,91% | 12.388.632,00 |
| 11.03.2025 | 3,17 | 3,18 | 3,12 | 3,14 | -1,26% | 6.340.526,00 |
| 10.03.2025 | 3,22 | 3,24 | 3,17 | 3,18 | -2,45% | 4.640.801,00 |
| 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% | 3.061.215,00 |
| 05.03.2025 | 3,28 | 3,33 | 3,28 | 3,32 | 3,11% | 4.025.319,00 |
| 04.03.2025 | 3,21 | 3,25 | 3,17 | 3,22 | -0,92% | 3.600.164,00 |
| 03.03.2025 | 3,31 | 3,34 | 3,23 | 3,25 | -0,61% | 5.723.026,00 |
| 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% | 4.074.116,00 |
| 26.02.2025 | 3,39 | 3,42 | 3,37 | 3,37 | -0,30% | 4.578.302,00 |
| 25.02.2025 | 3,37 | 3,40 | 3,35 | 3,38 | -0,88% | 2.405.177,00 |
| 24.02.2025 | 3,42 | 3,44 | 3,39 | 3,41 | -2,01% | 2.960.644,00 |
| 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% | 3.830.784,00 |
| 19.02.2025 | 3,68 | 3,69 | 3,67 | 3,67 | -0,27% | 3.867.941,00 |
| 18.02.2025 | 3,65 | 3,68 | 3,63 | 3,68 | 1,38% | 5.908.422,00 |
| 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% | 4.095.233,00 |
| 12.02.2025 | 3,62 | 3,65 | 3,60 | 3,63 | -1,36% | 2.937.627,00 |
| 11.02.2025 | 3,65 | 3,68 | 3,62 | 3,68 | -0,27% | 2.473.583,00 |
| 10.02.2025 | 3,70 | 3,71 | 3,67 | 3,69 | 0,54% | 2.799.259,00 |