Wisetech Global Ltd. WTC

ASX · Australien · Technologiedienstleistungen

AUD 33,20+1,86 (+5,93 %)

Markt geöffnet· 02.10.2026, 03:58 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 32,95	+5,14 %	AUD 31,85	AUD 33,11	AUD 31,85	747,06K
2026-10-01	AUD 31,34	-3,45 %	AUD 32,55	AUD 32,77	AUD 31,22	1,37M
2026-09-30	AUD 32,46	-1,16 %	AUD 33,00	AUD 33,47	AUD 32,46	2,48M
2026-09-29	AUD 32,84	+3,11 %	AUD 31,67	AUD 32,99	AUD 31,46	1,43M
2026-09-28	AUD 31,85	+1,66 %	AUD 31,33	AUD 32,09	AUD 31,02	1,21M
2026-09-25	AUD 31,33	-2,25 %	AUD 32,10	AUD 32,19	AUD 31,09	1,36M
2026-09-24	AUD 32,05	-0,90 %	AUD 32,00	AUD 32,30	AUD 31,58	1,37M
2026-09-23	AUD 32,34	-1,04 %	AUD 32,48	AUD 32,77	AUD 31,98	1,34M
2026-09-22	AUD 32,68	+2,86 %	AUD 32,20	AUD 33,41	AUD 32,13	1,43M
2026-09-21	AUD 31,77	-0,90 %	AUD 31,92	AUD 32,05	AUD 31,13	1,39M
2026-09-18	AUD 32,06	+0,53 %	AUD 32,10	AUD 32,30	AUD 31,46	5,46M
2026-09-17	AUD 31,89	-1,18 %	AUD 32,35	AUD 32,52	AUD 31,81	1,36M
2026-09-16	AUD 32,27	-2,36 %	AUD 33,10	AUD 33,26	AUD 31,88	1,39M
2026-09-15	AUD 33,05	+1,88 %	AUD 33,11	AUD 34,12	AUD 32,45	2,14M
2026-09-14	AUD 32,44	-0,76 %	AUD 32,90	AUD 33,45	AUD 32,02	1,74M
2026-09-11	AUD 32,69	-3,77 %	AUD 33,12	AUD 33,33	AUD 32,57	1,45M
2026-09-10	AUD 33,97	-1,62 %	AUD 34,12	AUD 34,67	AUD 33,71	1,37M
2026-09-09	AUD 34,53	-2,04 %	AUD 34,97	AUD 35,35	AUD 34,34	1,60M
2026-09-08	AUD 35,25	-2,79 %	AUD 36,24	AUD 36,25	AUD 35,13	1,22M
2026-09-07	AUD 36,26	-3,79 %	AUD 36,51	AUD 36,51	AUD 36,02	1,56M
2026-09-04	AUD 37,69	+2,53 %	AUD 37,85	AUD 38,01	AUD 36,95	1,36M
2026-09-03	AUD 36,76	-2,36 %	AUD 37,95	AUD 37,97	AUD 36,76	1,44M
2026-09-02	AUD 37,65	-5,16 %	AUD 38,60	AUD 38,92	AUD 37,33	1,72M
2026-09-01	AUD 39,70	-1,68 %	AUD 40,50	AUD 40,74	AUD 39,33	1,26M
2026-08-31	AUD 40,38	-0,57 %	AUD 40,60	AUD 41,61	AUD 39,68	2,31M
2026-08-28	AUD 40,61	+2,68 %	AUD 40,50	AUD 42,02	AUD 40,20	1,82M
2026-08-27	AUD 39,55	-3,28 %	AUD 39,76	AUD 40,29	AUD 38,34	2,09M
2026-08-26	AUD 40,89	-10,07 %	AUD 43,70	AUD 43,70	AUD 40,80	3,46M
2026-08-25	AUD 45,47	+4,55 %	AUD 43,92	AUD 45,60	AUD 43,43	1,77M
2026-08-24	AUD 43,49	+2,74 %	AUD 42,81	AUD 44,01	AUD 42,32	1,13M
2026-08-21	AUD 42,33	-1,99 %	AUD 43,00	AUD 44,07	AUD 41,55	1,65M
2026-08-20	AUD 43,19	+9,12 %	AUD 40,26	AUD 43,53	AUD 40,05	2,01M
2026-08-19	AUD 39,58	-8,70 %	AUD 43,20	AUD 44,18	AUD 37,57	4,28M
2026-08-18	AUD 43,35	+2,55 %	AUD 42,00	AUD 43,72	AUD 41,68	1,26M
2026-08-17	AUD 42,27	-2,56 %	AUD 42,49	AUD 42,88	AUD 41,17	1,61M
2026-08-14	AUD 43,38	+5,55 %	AUD 42,08	AUD 43,59	AUD 42,00	1,69M
2026-08-13	AUD 41,10	+1,68 %	AUD 40,70	AUD 41,49	AUD 40,47	1,44M
2026-08-12	AUD 40,42	-1,03 %	AUD 40,87	AUD 41,30	AUD 40,16	1,23M
2026-08-11	AUD 40,84	-0,51 %	AUD 41,57	AUD 42,03	AUD 40,69	1,17M
2026-08-10	AUD 41,05	+0,17 %	AUD 41,90	AUD 42,30	AUD 40,52	1,35M
2026-08-07	AUD 40,98	+4,27 %	AUD 39,44	AUD 41,80	AUD 38,68	2,58M
2026-08-06	AUD 39,30	-1,53 %	AUD 39,46	AUD 39,65	AUD 38,43	1,36M
2026-08-05	AUD 39,91	+5,41 %	AUD 39,14	AUD 40,32	AUD 38,87	1,92M
2026-08-04	AUD 37,86	+3,05 %	AUD 37,30	AUD 38,08	AUD 37,06	1,73M
2026-08-03	AUD 36,74	+1,21 %	AUD 36,61	AUD 36,86	AUD 35,82	828,04K
2026-07-31	AUD 36,30	-4,20 %	AUD 36,96	AUD 37,39	AUD 35,49	2,36M
2026-07-30	AUD 37,89	+6,67 %	AUD 36,00	AUD 38,00	AUD 35,40	2,53M
2026-07-29	AUD 35,52	+2,33 %	AUD 36,12	AUD 36,31	AUD 34,60	2,63M
2026-07-28	AUD 34,71	+8,06 %	AUD 32,96	AUD 34,88	AUD 32,78	2,75M
2026-07-27	AUD 32,12	+7,00 %	AUD 30,85	AUD 32,12	AUD 30,48	1,96M
2026-07-24	AUD 30,02	-4,64 %	AUD 30,73	AUD 30,78	AUD 29,87	2,53M
2026-07-23	AUD 31,48	-6,97 %	AUD 32,96	AUD 33,09	AUD 31,48	3,09M
2026-07-22	AUD 33,84	-0,47 %	AUD 33,47	AUD 34,10	AUD 33,01	2,02M
2026-07-21	AUD 34,00	+0,86 %	AUD 34,20	AUD 34,28	AUD 33,37	1,32M
2026-07-20	AUD 33,71	-3,55 %	AUD 35,05	AUD 35,11	AUD 33,61	1,53M
2026-07-17	AUD 34,95	-0,09 %	AUD 34,73	AUD 36,13	AUD 34,62	1,88M
2026-07-16	AUD 34,98	+2,07 %	AUD 34,25	AUD 35,75	AUD 33,81	1,72M
2026-07-15	AUD 34,27	-1,38 %	AUD 35,01	AUD 35,45	AUD 33,97	1,01M
2026-07-14	AUD 34,75	+4,29 %	AUD 33,17	AUD 35,02	AUD 33,03	1,39M
2026-07-13	AUD 33,32	-2,00 %	AUD 34,12	AUD 34,55	AUD 32,90	1,54M
2026-07-10	AUD 34,00	-1,82 %	AUD 35,54	AUD 35,96	AUD 33,65	1,72M
2026-07-09	AUD 34,63	-0,06 %	AUD 33,95	AUD 34,84	AUD 33,30	1,71M
2026-07-08	AUD 34,65	-7,28 %	AUD 36,33	AUD 36,98	AUD 34,30	2,44M
2026-07-07	AUD 37,37	+5,65 %	AUD 35,78	AUD 39,39	AUD 35,06	3,34M
2026-07-06	AUD 35,37	+7,31 %	AUD 32,77	AUD 35,77	AUD 32,64	2,04M
2026-07-03	AUD 32,96	+1,85 %	AUD 32,36	AUD 33,29	AUD 32,12	1,20M
2026-07-02	AUD 32,36	-1,58 %	AUD 33,60	AUD 33,60	AUD 31,90	1,97M
2026-07-01	AUD 32,88	-0,36 %	AUD 33,48	AUD 33,83	AUD 32,86	1,61M
2026-06-30	AUD 33,00	-2,42 %	AUD 34,18	AUD 34,46	AUD 32,67	2,60M
2026-06-29	AUD 33,82	+7,19 %	AUD 32,99	AUD 33,82	AUD 32,53	2,50M
2026-06-26	AUD 31,55	+0,51 %	AUD 30,91	AUD 31,83	AUD 30,07	4,62M
2026-06-25	AUD 31,39	-4,47 %	AUD 32,78	AUD 33,55	AUD 31,08	4,58M
2026-06-24	AUD 32,86	+14,26 %	AUD 29,88	AUD 34,12	AUD 29,84	6,95M
2026-06-23	AUD 28,76	-4,39 %	AUD 30,69	AUD 31,65	AUD 28,76	6,26M
2026-06-22	AUD 30,08	-18,44 %	AUD 35,18	AUD 35,20	AUD 30,08	6,39M
2026-06-19	AUD 36,88	-0,32 %	AUD 36,99	AUD 37,53	AUD 36,27	3,43M
2026-06-18	AUD 37,00	-3,39 %	AUD 37,30	AUD 38,88	AUD 36,47	2,04M
2026-06-17	AUD 38,30	+4,10 %	AUD 36,81	AUD 38,54	AUD 35,91	1,65M
2026-06-16	AUD 36,79	-4,22 %	AUD 38,00	AUD 38,00	AUD 36,70	1,38M
2026-06-15	AUD 38,41	+2,43 %	AUD 37,89	AUD 39,65	AUD 37,80	1,24M
2026-06-12	AUD 37,50	+1,38 %	AUD 37,80	AUD 38,20	AUD 36,68	1,34M
2026-06-11	AUD 36,99	-2,79 %	AUD 37,12	AUD 37,61	AUD 36,53	2,08M
2026-06-10	AUD 38,05	+0,13 %	AUD 37,25	AUD 38,36	AUD 36,91	1,41M
2026-06-09	AUD 38,00	-4,55 %	AUD 39,30	AUD 39,56	AUD 37,35	1,48M
2026-06-05	AUD 39,81	-0,82 %	AUD 40,30	AUD 40,65	AUD 39,60	912,91K
2026-06-04	AUD 40,14	-2,93 %	AUD 39,66	AUD 40,52	AUD 39,30	888,76K
2026-06-03	AUD 41,35	-2,08 %	AUD 41,50	AUD 41,95	AUD 39,91	1,77M
2026-06-02	AUD 42,23	+7,87 %	AUD 40,47	AUD 42,46	AUD 40,07	2,63M
2026-06-01	AUD 39,15	+8,72 %	AUD 36,30	AUD 39,38	AUD 36,30	2,37M
2026-05-29	AUD 36,01	-0,99 %	AUD 36,36	AUD 36,77	AUD 35,86	3,75M

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 32,95	+5,14 %	AUD 31,85	AUD 33,11	AUD 31,85	747,06K
2026-10-01	AUD 31,34	-3,45 %	AUD 32,55	AUD 32,77	AUD 31,22	1,37M
2026-09-30	AUD 32,46	-1,16 %	AUD 33,00	AUD 33,47	AUD 32,46	2,48M
2026-09-29	AUD 32,84	+3,11 %	AUD 31,67	AUD 32,99	AUD 31,46	1,43M
2026-09-28	AUD 31,85	+1,66 %	AUD 31,33	AUD 32,09	AUD 31,02	1,21M
2026-09-25	AUD 31,33	-2,25 %	AUD 32,10	AUD 32,19	AUD 31,09	1,36M
2026-09-24	AUD 32,05	-0,90 %	AUD 32,00	AUD 32,30	AUD 31,58	1,37M
2026-09-23	AUD 32,34	-1,04 %	AUD 32,48	AUD 32,77	AUD 31,98	1,34M
2026-09-22	AUD 32,68	+2,86 %	AUD 32,20	AUD 33,41	AUD 32,13	1,43M
2026-09-21	AUD 31,77	-0,90 %	AUD 31,92	AUD 32,05	AUD 31,13	1,39M
2026-09-18	AUD 32,06	+0,53 %	AUD 32,10	AUD 32,30	AUD 31,46	5,46M
2026-09-17	AUD 31,89	-1,18 %	AUD 32,35	AUD 32,52	AUD 31,81	1,36M
2026-09-16	AUD 32,27	-2,36 %	AUD 33,10	AUD 33,26	AUD 31,88	1,39M
2026-09-15	AUD 33,05	+1,88 %	AUD 33,11	AUD 34,12	AUD 32,45	2,14M
2026-09-14	AUD 32,44	-0,76 %	AUD 32,90	AUD 33,45	AUD 32,02	1,74M
2026-09-11	AUD 32,69	-3,77 %	AUD 33,12	AUD 33,33	AUD 32,57	1,45M
2026-09-10	AUD 33,97	-1,62 %	AUD 34,12	AUD 34,67	AUD 33,71	1,37M
2026-09-09	AUD 34,53	-2,04 %	AUD 34,97	AUD 35,35	AUD 34,34	1,60M
2026-09-08	AUD 35,25	-2,79 %	AUD 36,24	AUD 36,25	AUD 35,13	1,22M
2026-09-07	AUD 36,26	-3,79 %	AUD 36,51	AUD 36,51	AUD 36,02	1,56M
2026-09-04	AUD 37,69	+2,53 %	AUD 37,85	AUD 38,01	AUD 36,95	1,36M
2026-09-03	AUD 36,76	-2,36 %	AUD 37,95	AUD 37,97	AUD 36,76	1,44M
2026-09-02	AUD 37,65	-5,16 %	AUD 38,60	AUD 38,92	AUD 37,33	1,72M
2026-09-01	AUD 39,70	-1,68 %	AUD 40,50	AUD 40,74	AUD 39,33	1,26M
2026-08-31	AUD 40,38	-0,57 %	AUD 40,60	AUD 41,61	AUD 39,68	2,31M
2026-08-28	AUD 40,61	+2,68 %	AUD 40,50	AUD 42,02	AUD 40,20	1,82M
2026-08-27	AUD 39,55	-3,28 %	AUD 39,76	AUD 40,29	AUD 38,34	2,09M
2026-08-26	AUD 40,89	-10,07 %	AUD 43,70	AUD 43,70	AUD 40,80	3,46M
2026-08-25	AUD 45,47	+4,55 %	AUD 43,92	AUD 45,60	AUD 43,43	1,77M
2026-08-24	AUD 43,49	+2,74 %	AUD 42,81	AUD 44,01	AUD 42,32	1,13M
2026-08-21	AUD 42,33	-1,99 %	AUD 43,00	AUD 44,07	AUD 41,55	1,65M
2026-08-20	AUD 43,19	+9,12 %	AUD 40,26	AUD 43,53	AUD 40,05	2,01M
2026-08-19	AUD 39,58	-8,70 %	AUD 43,20	AUD 44,18	AUD 37,57	4,28M
2026-08-18	AUD 43,35	+2,55 %	AUD 42,00	AUD 43,72	AUD 41,68	1,26M
2026-08-17	AUD 42,27	-2,56 %	AUD 42,49	AUD 42,88	AUD 41,17	1,61M
2026-08-14	AUD 43,38	+5,55 %	AUD 42,08	AUD 43,59	AUD 42,00	1,69M
2026-08-13	AUD 41,10	+1,68 %	AUD 40,70	AUD 41,49	AUD 40,47	1,44M
2026-08-12	AUD 40,42	-1,03 %	AUD 40,87	AUD 41,30	AUD 40,16	1,23M
2026-08-11	AUD 40,84	-0,51 %	AUD 41,57	AUD 42,03	AUD 40,69	1,17M
2026-08-10	AUD 41,05	+0,17 %	AUD 41,90	AUD 42,30	AUD 40,52	1,35M
2026-08-07	AUD 40,98	+4,27 %	AUD 39,44	AUD 41,80	AUD 38,68	2,58M
2026-08-06	AUD 39,30	-1,53 %	AUD 39,46	AUD 39,65	AUD 38,43	1,36M
2026-08-05	AUD 39,91	+5,41 %	AUD 39,14	AUD 40,32	AUD 38,87	1,92M
2026-08-04	AUD 37,86	+3,05 %	AUD 37,30	AUD 38,08	AUD 37,06	1,73M
2026-08-03	AUD 36,74	+1,21 %	AUD 36,61	AUD 36,86	AUD 35,82	828,04K
2026-07-31	AUD 36,30	-4,20 %	AUD 36,96	AUD 37,39	AUD 35,49	2,36M
2026-07-30	AUD 37,89	+6,67 %	AUD 36,00	AUD 38,00	AUD 35,40	2,53M
2026-07-29	AUD 35,52	+2,33 %	AUD 36,12	AUD 36,31	AUD 34,60	2,63M
2026-07-28	AUD 34,71	+8,06 %	AUD 32,96	AUD 34,88	AUD 32,78	2,75M
2026-07-27	AUD 32,12	+7,00 %	AUD 30,85	AUD 32,12	AUD 30,48	1,96M
2026-07-24	AUD 30,02	-4,64 %	AUD 30,73	AUD 30,78	AUD 29,87	2,53M
2026-07-23	AUD 31,48	-6,97 %	AUD 32,96	AUD 33,09	AUD 31,48	3,09M
2026-07-22	AUD 33,84	-0,47 %	AUD 33,47	AUD 34,10	AUD 33,01	2,02M
2026-07-21	AUD 34,00	+0,86 %	AUD 34,20	AUD 34,28	AUD 33,37	1,32M
2026-07-20	AUD 33,71	-3,55 %	AUD 35,05	AUD 35,11	AUD 33,61	1,53M
2026-07-17	AUD 34,95	-0,09 %	AUD 34,73	AUD 36,13	AUD 34,62	1,88M
2026-07-16	AUD 34,98	+2,07 %	AUD 34,25	AUD 35,75	AUD 33,81	1,72M
2026-07-15	AUD 34,27	-1,38 %	AUD 35,01	AUD 35,45	AUD 33,97	1,01M
2026-07-14	AUD 34,75	+4,29 %	AUD 33,17	AUD 35,02	AUD 33,03	1,39M
2026-07-13	AUD 33,32	-2,00 %	AUD 34,12	AUD 34,55	AUD 32,90	1,54M
2026-07-10	AUD 34,00	-1,82 %	AUD 35,54	AUD 35,96	AUD 33,65	1,72M
2026-07-09	AUD 34,63	-0,06 %	AUD 33,95	AUD 34,84	AUD 33,30	1,71M
2026-07-08	AUD 34,65	-7,28 %	AUD 36,33	AUD 36,98	AUD 34,30	2,44M
2026-07-07	AUD 37,37	+5,65 %	AUD 35,78	AUD 39,39	AUD 35,06	3,34M
2026-07-06	AUD 35,37	+7,31 %	AUD 32,77	AUD 35,77	AUD 32,64	2,04M
2026-07-03	AUD 32,96	+1,85 %	AUD 32,36	AUD 33,29	AUD 32,12	1,20M
2026-07-02	AUD 32,36	-1,58 %	AUD 33,60	AUD 33,60	AUD 31,90	1,97M
2026-07-01	AUD 32,88	-0,36 %	AUD 33,48	AUD 33,83	AUD 32,86	1,61M
2026-06-30	AUD 33,00	-2,42 %	AUD 34,18	AUD 34,46	AUD 32,67	2,60M
2026-06-29	AUD 33,82	+7,19 %	AUD 32,99	AUD 33,82	AUD 32,53	2,50M
2026-06-26	AUD 31,55	+0,51 %	AUD 30,91	AUD 31,83	AUD 30,07	4,62M
2026-06-25	AUD 31,39	-4,47 %	AUD 32,78	AUD 33,55	AUD 31,08	4,58M
2026-06-24	AUD 32,86	+14,26 %	AUD 29,88	AUD 34,12	AUD 29,84	6,95M
2026-06-23	AUD 28,76	-4,39 %	AUD 30,69	AUD 31,65	AUD 28,76	6,26M
2026-06-22	AUD 30,08	-18,44 %	AUD 35,18	AUD 35,20	AUD 30,08	6,39M
2026-06-19	AUD 36,88	-0,32 %	AUD 36,99	AUD 37,53	AUD 36,27	3,43M
2026-06-18	AUD 37,00	-3,39 %	AUD 37,30	AUD 38,88	AUD 36,47	2,04M
2026-06-17	AUD 38,30	+4,10 %	AUD 36,81	AUD 38,54	AUD 35,91	1,65M
2026-06-16	AUD 36,79	-4,22 %	AUD 38,00	AUD 38,00	AUD 36,70	1,38M
2026-06-15	AUD 38,41	+2,43 %	AUD 37,89	AUD 39,65	AUD 37,80	1,24M
2026-06-12	AUD 37,50	+1,38 %	AUD 37,80	AUD 38,20	AUD 36,68	1,34M
2026-06-11	AUD 36,99	-2,79 %	AUD 37,12	AUD 37,61	AUD 36,53	2,08M
2026-06-10	AUD 38,05	+0,13 %	AUD 37,25	AUD 38,36	AUD 36,91	1,41M
2026-06-09	AUD 38,00	-4,55 %	AUD 39,30	AUD 39,56	AUD 37,35	1,48M
2026-06-05	AUD 39,81	-0,82 %	AUD 40,30	AUD 40,65	AUD 39,60	912,91K
2026-06-04	AUD 40,14	-2,93 %	AUD 39,66	AUD 40,52	AUD 39,30	888,76K
2026-06-03	AUD 41,35	-2,08 %	AUD 41,50	AUD 41,95	AUD 39,91	1,77M
2026-06-02	AUD 42,23	+7,87 %	AUD 40,47	AUD 42,46	AUD 40,07	2,63M
2026-06-01	AUD 39,15	+8,72 %	AUD 36,30	AUD 39,38	AUD 36,30	2,37M
2026-05-29	AUD 36,01	-0,99 %	AUD 36,36	AUD 36,77	AUD 35,86	3,75M