44,425€
-0,95%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 44,70 | 45,03 | 44,68 | 45,03 | 0,39% | - |
| 21.05.2026 | 44,85 | 44,85 | 44,85 | 44,85 | 1,70% | 12,00 |
| 20.05.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -2,27% | 67,00 |
| 19.05.2026 | 43,98 | 45,90 | 43,88 | 45,13 | 2,09% | - |
| 18.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,68% | 1,00 |
| 15.05.2026 | 42,63 | 44,25 | 42,58 | 43,90 | 1,74% | - |
| 14.05.2026 | 43,15 | 43,15 | 43,15 | 43,15 | -1,60% | 623,00 |
| 13.05.2026 | 43,85 | 43,85 | 43,85 | 43,85 | -1,35% | 1,00 |
| 12.05.2026 | 44,70 | 44,70 | 44,45 | 44,45 | -0,67% | 146,00 |
| 11.05.2026 | 44,75 | 44,75 | 44,75 | 44,75 | 2,11% | 119,00 |
| 08.05.2026 | 44,28 | 44,68 | 43,80 | 43,83 | -0,90% | - |
| 07.05.2026 | 44,55 | 45,05 | 44,15 | 44,23 | -0,62% | - |
| 06.05.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 1,25% | 63,00 |
| 05.05.2026 | 45,40 | 45,40 | 43,60 | 43,95 | -2,22% | 31,00 |
| 04.05.2026 | 45,50 | 46,25 | 44,95 | 44,95 | -0,88% | 174,00 |
| 30.04.2026 | 45,60 | 45,65 | 45,35 | 45,35 | -0,49% | 108,00 |
| 29.04.2026 | 45,00 | 45,80 | 44,60 | 45,58 | 1,56% | - |
| 28.04.2026 | 45,60 | 45,60 | 44,73 | 44,88 | -1,59% | - |
| 27.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,33% | 70,00 |
| 24.04.2026 | 45,45 | 45,45 | 45,45 | 45,45 | -3,71% | 45,00 |
| 23.04.2026 | 47,95 | 47,95 | 47,20 | 47,20 | -2,48% | 381,00 |
| 22.04.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | 2,00 |
| 21.04.2026 | 48,85 | 48,85 | 48,80 | 48,80 | -1,31% | 448,00 |
| 20.04.2026 | 49,75 | 49,75 | 49,45 | 49,45 | 0,51% | 394,00 |
| 17.04.2026 | 48,35 | 49,20 | 48,35 | 49,20 | 1,44% | 97,00 |
| 16.04.2026 | 49,05 | 49,05 | 47,65 | 48,50 | 1,41% | 627,00 |
| 15.04.2026 | 47,60 | 48,25 | 47,18 | 47,83 | 0,37% | - |
| 14.04.2026 | 47,95 | 47,95 | 47,65 | 47,65 | 1,17% | 130,00 |
| 13.04.2026 | 46,10 | 47,10 | 46,10 | 47,10 | 0,86% | 76,00 |
| 10.04.2026 | 46,65 | 46,70 | 46,65 | 46,70 | 2,98% | 85,00 |
| 09.04.2026 | 47,45 | 47,63 | 45,15 | 45,35 | -5,22% | - |
| 08.04.2026 | 48,80 | 49,00 | 47,85 | 47,85 | 0,95% | 373,00 |
| 07.04.2026 | 47,25 | 47,40 | 47,25 | 47,40 | 1,61% | 69,00 |
| 02.04.2026 | 46,65 | 46,65 | 46,65 | 46,65 | -1,79% | 934,00 |
| 01.04.2026 | 46,80 | 47,93 | 46,75 | 47,50 | 3,26% | - |
| 31.03.2026 | 45,60 | 46,00 | 45,60 | 46,00 | 4,07% | 75,00 |
| 30.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 27,00 |
| 27.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,11% | 91,00 |
| 26.03.2026 | 45,05 | 45,05 | 44,75 | 44,75 | -1,86% | 514,00 |
| 25.03.2026 | 45,30 | 45,60 | 45,30 | 45,60 | 2,13% | 50,00 |
| 24.03.2026 | 44,65 | 44,65 | 44,65 | 44,65 | -2,51% | 414,00 |
| 23.03.2026 | 44,75 | 45,80 | 44,75 | 45,80 | 2,58% | 332,00 |
| 20.03.2026 | 45,65 | 45,65 | 44,65 | 44,65 | -3,56% | 32,00 |
| 19.03.2026 | 46,25 | 46,35 | 46,25 | 46,30 | -1,59% | 477,00 |
| 18.03.2026 | 47,15 | 47,15 | 47,05 | 47,05 | -0,95% | 296,00 |
| 17.03.2026 | 46,40 | 47,50 | 46,35 | 47,50 | 1,60% | 134,00 |
| 16.03.2026 | 47,20 | 47,20 | 46,75 | 46,75 | -3,91% | 370,00 |
| 13.03.2026 | 48,90 | 49,50 | 48,65 | 48,65 | -1,07% | 255,00 |
| 12.03.2026 | 49,70 | 50,50 | 49,18 | 49,18 | -2,62% | - |
| 11.03.2026 | 49,20 | 50,90 | 49,20 | 50,50 | 1,92% | 165,00 |
| 10.03.2026 | 49,85 | 49,85 | 49,10 | 49,55 | 0,92% | 328,00 |
| 09.03.2026 | 48,90 | 49,25 | 48,90 | 49,10 | -1,80% | 240,00 |
| 06.03.2026 | 50,00 | 50,00 | 49,80 | 50,00 | 1,83% | 183,00 |
| 05.03.2026 | 48,90 | 49,10 | 48,90 | 49,10 | 1,55% | 84,00 |
| 04.03.2026 | 48,15 | 48,35 | 48,15 | 48,35 | 1,79% | 55,00 |
| 03.03.2026 | 46,90 | 47,50 | 46,90 | 47,50 | -0,21% | 65,00 |
| 02.03.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,45% | 74,00 |
| 27.02.2026 | 48,55 | 48,75 | 48,30 | 48,30 | -1,13% | 333,00 |
| 26.02.2026 | 47,70 | 48,85 | 47,70 | 48,85 | 4,94% | 49,00 |
| 25.02.2026 | 45,70 | 46,55 | 45,70 | 46,55 | 2,31% | 152,00 |
| 24.02.2026 | 45,15 | 45,50 | 45,15 | 45,50 | -3,81% | 176,00 |
| 23.02.2026 | 47,30 | 47,30 | 47,00 | 47,30 | 0,64% | 414,00 |
| 20.02.2026 | 46,50 | 47,00 | 46,50 | 47,00 | 1,29% | 737,00 |
| 19.02.2026 | 46,60 | 46,90 | 46,40 | 46,40 | -1,28% | 299,00 |
| 18.02.2026 | 45,20 | 47,00 | 45,20 | 47,00 | 2,62% | 235,00 |
| 17.02.2026 | 45,85 | 45,85 | 45,35 | 45,80 | -0,76% | 422,00 |
| 16.02.2026 | 46,90 | 46,90 | 46,15 | 46,15 | -1,60% | 703,00 |
| 13.02.2026 | 47,80 | 48,25 | 46,90 | 46,90 | -1,47% | 346,00 |
| 12.02.2026 | 50,50 | 50,50 | 47,10 | 47,60 | -4,13% | 2.430,00 |
| 11.02.2026 | 50,90 | 50,90 | 49,50 | 49,65 | -3,59% | 1.078,00 |
| 10.02.2026 | 52,00 | 52,00 | 51,20 | 51,50 | -2,83% | 516,00 |
| 09.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,19% | 10,00 |
| 06.02.2026 | 52,60 | 52,90 | 52,60 | 52,90 | -0,75% | 24,00 |
| 05.02.2026 | 53,50 | 53,50 | 53,30 | 53,30 | -2,56% | 45,00 |
| 04.02.2026 | 56,90 | 56,90 | 54,50 | 54,70 | -6,01% | 22,00 |
| 03.02.2026 | 61,00 | 61,00 | 58,20 | 58,20 | -4,90% | 248,00 |
| 02.02.2026 | 60,70 | 61,20 | 60,70 | 61,20 | 1,83% | 18,00 |
| 30.01.2026 | 59,15 | 60,45 | 58,95 | 60,10 | 1,69% | - |
| 29.01.2026 | 59,90 | 59,90 | 59,10 | 59,10 | -4,83% | 88,00 |
| 28.01.2026 | 62,00 | 62,60 | 62,00 | 62,10 | 0,49% | 1.516,00 |
| 27.01.2026 | 63,10 | 63,10 | 61,80 | 61,80 | 1,98% | 1.848,00 |
| 26.01.2026 | 60,80 | 60,80 | 60,60 | 60,60 | -0,16% | 387,00 |
| 23.01.2026 | 60,40 | 60,70 | 60,40 | 60,70 | -0,33% | 126,00 |
| 22.01.2026 | 59,85 | 61,20 | 59,60 | 60,90 | 2,70% | - |
| 21.01.2026 | 58,30 | 59,30 | 58,30 | 59,30 | 1,37% | 25,00 |
| 20.01.2026 | 59,60 | 59,60 | 58,20 | 58,50 | -1,35% | 437,00 |
| 19.01.2026 | 60,00 | 60,00 | 59,30 | 59,30 | -2,31% | 486,00 |
| 16.01.2026 | 61,20 | 61,20 | 60,70 | 60,70 | -1,46% | 800,00 |
| 15.01.2026 | 61,30 | 61,60 | 61,30 | 61,60 | 1,82% | 51,00 |
| 14.01.2026 | 60,60 | 60,60 | 60,00 | 60,50 | 0,83% | 147,00 |
| 13.01.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 2,74% | 361,00 |
| 12.01.2026 | 58,00 | 58,40 | 58,00 | 58,40 | 1,74% | 244,00 |
| 09.01.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 1,86% | 40,00 |
| 08.01.2026 | 57,15 | 57,35 | 55,95 | 56,35 | -1,31% | - |
| 07.01.2026 | 56,80 | 57,10 | 56,80 | 57,10 | 7,74% | 58,00 |
| 06.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 1,00 |
| 05.01.2026 | 55,30 | 55,30 | 53,50 | 53,50 | -3,08% | 56,00 |
| 02.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -1,60% | 10,00 |
| 30.12.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,45% | 56,00 |
| 29.12.2025 | 54,90 | 55,85 | 54,85 | 55,85 | 1,55% | - |