44,600€
0,11%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,00 | 45,80 | 43,50 | 43,90 | -2,50% | - |
| 04.05.2026 | 44,80 | 46,40 | 44,75 | 45,03 | 0,50% | 450,00 |
| 30.04.2026 | 45,05 | 46,13 | 44,75 | 44,80 | -1,65% | 35,00 |
| 29.04.2026 | 45,05 | 45,80 | 44,60 | 45,55 | 1,33% | - |
| 28.04.2026 | 45,65 | 45,70 | 44,73 | 44,95 | -1,53% | - |
| 27.04.2026 | 45,40 | 45,93 | 45,35 | 45,65 | 0,33% | - |
| 24.04.2026 | 46,35 | 46,85 | 45,33 | 45,50 | -1,83% | - |
| 23.04.2026 | 47,85 | 48,20 | 45,85 | 46,35 | -3,64% | 258,00 |
| 22.04.2026 | 48,90 | 48,93 | 47,48 | 48,10 | -0,67% | 392,00 |
| 21.04.2026 | 48,90 | 49,35 | 48,35 | 48,43 | -0,87% | - |
| 20.04.2026 | 49,45 | 49,80 | 48,70 | 48,85 | -2,20% | - |
| 17.04.2026 | 48,60 | 50,50 | 48,50 | 49,95 | 2,99% | 242,00 |
| 16.04.2026 | 48,40 | 49,45 | 48,00 | 48,50 | 0,62% | - |
| 15.04.2026 | 47,50 | 48,25 | 47,20 | 48,20 | 1,26% | 520,00 |
| 14.04.2026 | 47,15 | 48,33 | 46,98 | 47,60 | 0,95% | 1.218,00 |
| 13.04.2026 | 45,90 | 47,15 | 45,83 | 47,15 | 1,51% | - |
| 10.04.2026 | 45,40 | 47,13 | 45,40 | 46,45 | 2,09% | 1.700,00 |
| 09.04.2026 | 47,45 | 47,63 | 45,15 | 45,50 | -4,21% | 180,00 |
| 08.04.2026 | 48,73 | 49,10 | 47,33 | 47,50 | 1,82% | - |
| 07.04.2026 | 47,20 | 47,78 | 46,15 | 46,65 | -1,48% | 680,00 |
| 02.04.2026 | 46,95 | 47,85 | 46,45 | 47,35 | -0,94% | - |
| 01.04.2026 | 46,75 | 48,20 | 46,75 | 47,80 | 2,85% | 460,00 |
| 31.03.2026 | 44,75 | 46,53 | 44,65 | 46,48 | 4,44% | 17,00 |
| 30.03.2026 | 44,45 | 44,88 | 44,23 | 44,50 | 0,23% | - |
| 27.03.2026 | 44,90 | 45,00 | 44,38 | 44,40 | -0,78% | - |
| 26.03.2026 | 45,05 | 45,50 | 44,38 | 44,75 | -1,32% | - |
| 25.03.2026 | 44,65 | 45,80 | 44,65 | 45,35 | 1,80% | - |
| 24.03.2026 | 45,55 | 45,95 | 44,10 | 44,55 | -3,05% | 850,00 |
| 23.03.2026 | 44,18 | 46,65 | 44,03 | 45,95 | 2,62% | 1.450,00 |
| 20.03.2026 | 46,80 | 47,05 | 44,50 | 44,78 | -4,12% | 280,00 |
| 19.03.2026 | 46,05 | 47,68 | 45,88 | 46,70 | 1,41% | - |
| 18.03.2026 | 46,95 | 47,28 | 46,05 | 46,05 | -1,18% | - |
| 17.03.2026 | 46,75 | 47,38 | 46,00 | 46,60 | -0,64% | - |
| 16.03.2026 | 48,45 | 48,45 | 46,73 | 46,90 | -2,39% | 189,00 |
| 13.03.2026 | 49,20 | 49,53 | 48,05 | 48,05 | -2,63% | 60,00 |
| 12.03.2026 | 49,78 | 50,70 | 49,35 | 49,35 | -1,84% | - |
| 11.03.2026 | 49,38 | 51,10 | 49,10 | 50,28 | 1,62% | - |
| 10.03.2026 | 49,55 | 50,25 | 49,00 | 49,48 | 0,20% | 84,00 |
| 09.03.2026 | 48,85 | 49,65 | 48,40 | 49,38 | -1,40% | - |
| 06.03.2026 | 49,20 | 50,50 | 48,80 | 50,08 | 2,40% | 337,00 |
| 05.03.2026 | 48,15 | 49,83 | 47,95 | 48,90 | 1,24% | - |
| 04.03.2026 | 47,40 | 48,70 | 46,90 | 48,30 | 1,68% | - |
| 03.03.2026 | 46,70 | 47,65 | 46,58 | 47,50 | 0,32% | 174,00 |
| 02.03.2026 | 47,68 | 48,20 | 46,93 | 47,35 | -2,47% | 75,00 |
| 27.02.2026 | 49,05 | 49,10 | 47,90 | 48,55 | -0,92% | - |
| 26.02.2026 | 46,80 | 49,05 | 46,75 | 49,00 | 4,70% | 70,00 |
| 25.02.2026 | 45,50 | 46,88 | 45,38 | 46,80 | 2,86% | - |
| 24.02.2026 | 46,85 | 46,85 | 45,10 | 45,50 | -2,78% | 86,00 |
| 23.02.2026 | 47,30 | 47,48 | 46,35 | 46,80 | -1,27% | 18,00 |
| 20.02.2026 | 46,65 | 47,40 | 46,33 | 47,40 | 1,94% | - |
| 19.02.2026 | 47,05 | 47,18 | 46,28 | 46,50 | -1,06% | - |
| 18.02.2026 | 45,65 | 47,20 | 44,95 | 47,00 | 3,18% | 842,00 |
| 17.02.2026 | 45,70 | 46,03 | 45,15 | 45,55 | -1,19% | 247,00 |
| 16.02.2026 | 47,50 | 47,75 | 45,88 | 46,10 | -2,74% | - |
| 13.02.2026 | 47,30 | 48,33 | 46,95 | 47,40 | 0,32% | 310,00 |
| 12.02.2026 | 50,48 | 50,48 | 46,80 | 47,25 | -5,41% | 1.345,00 |
| 11.02.2026 | 51,45 | 51,45 | 49,40 | 49,95 | -2,92% | 1.355,00 |
| 10.02.2026 | 51,65 | 52,15 | 51,10 | 51,45 | -0,58% | 11,00 |
| 09.02.2026 | 53,15 | 53,40 | 51,70 | 51,75 | -2,63% | - |
| 06.02.2026 | 53,45 | 53,55 | 51,55 | 53,15 | -0,56% | - |
| 05.02.2026 | 53,75 | 53,95 | 52,75 | 53,45 | -0,37% | - |
| 04.02.2026 | 57,55 | 58,15 | 53,45 | 53,65 | -6,94% | - |
| 03.02.2026 | 61,65 | 61,75 | 56,60 | 57,65 | -6,18% | 1.950,00 |
| 02.02.2026 | 59,70 | 61,45 | 59,45 | 61,45 | 1,74% | 1.134,00 |
| 30.01.2026 | 59,45 | 60,50 | 58,95 | 60,40 | 1,94% | - |
| 29.01.2026 | 62,15 | 62,55 | 59,25 | 59,25 | -4,36% | 3,00 |
| 28.01.2026 | 61,95 | 63,10 | 61,20 | 61,95 | 0,16% | 375,00 |
| 27.01.2026 | 60,85 | 64,45 | 60,85 | 61,85 | 1,31% | - |
| 26.01.2026 | 61,15 | 61,25 | 60,65 | 61,05 | 0,33% | - |
| 23.01.2026 | 60,25 | 60,90 | 59,90 | 60,85 | 0,33% | - |
| 22.01.2026 | 59,75 | 61,30 | 59,30 | 60,65 | 2,02% | - |
| 21.01.2026 | 58,45 | 59,50 | 58,05 | 59,45 | 2,06% | - |
| 20.01.2026 | 59,75 | 59,85 | 58,20 | 58,25 | -2,67% | 240,00 |
| 19.01.2026 | 59,80 | 60,25 | 59,05 | 59,85 | -1,80% | 255,00 |
| 16.01.2026 | 60,95 | 61,75 | 60,60 | 60,95 | -0,25% | - |
| 15.01.2026 | 61,05 | 61,70 | 60,75 | 61,10 | 0,58% | 630,00 |
| 14.01.2026 | 59,85 | 61,35 | 59,85 | 60,75 | 1,00% | - |
| 13.01.2026 | 59,05 | 60,85 | 58,60 | 60,15 | 2,56% | - |
| 12.01.2026 | 57,85 | 58,85 | 57,35 | 58,65 | 1,73% | - |
| 09.01.2026 | 56,25 | 57,75 | 56,10 | 57,65 | 3,04% | - |
| 08.01.2026 | 57,15 | 57,35 | 55,85 | 55,95 | -2,27% | - |
| 07.01.2026 | 54,45 | 57,25 | 54,45 | 57,25 | 5,34% | - |
| 06.01.2026 | 53,35 | 54,50 | 52,55 | 54,35 | 2,07% | - |
| 05.01.2026 | 55,35 | 55,45 | 53,00 | 53,25 | -3,27% | - |
| 02.01.2026 | 55,55 | 55,80 | 54,70 | 55,05 | -1,17% | - |
| 30.12.2025 | 55,75 | 55,95 | 55,45 | 55,70 | -0,09% | - |
| 29.12.2025 | 55,15 | 55,90 | 54,90 | 55,75 | 1,46% | - |
| 23.12.2025 | 55,35 | 55,45 | 54,65 | 54,95 | -0,36% | - |
| 22.12.2025 | 54,75 | 55,40 | 54,00 | 55,15 | 0,55% | - |
| 19.12.2025 | 55,45 | 55,65 | 54,45 | 54,85 | -1,44% | - |
| 18.12.2025 | 55,95 | 56,25 | 55,00 | 55,65 | -0,45% | - |
| 17.12.2025 | 56,45 | 56,55 | 55,40 | 55,90 | -0,45% | - |
| 16.12.2025 | 56,95 | 57,05 | 55,50 | 56,15 | -2,09% | - |
| 15.12.2025 | 58,25 | 58,25 | 56,70 | 57,35 | -1,21% | - |
| 12.12.2025 | 57,45 | 58,50 | 57,20 | 58,05 | 1,04% | - |
| 11.12.2025 | 56,85 | 57,85 | 56,75 | 57,45 | 1,06% | - |
| 10.12.2025 | 57,65 | 57,65 | 56,20 | 56,85 | -1,56% | - |
| 09.12.2025 | 56,55 | 58,25 | 56,35 | 57,75 | 2,67% | 200,00 |
| 08.12.2025 | 57,05 | 57,05 | 55,70 | 56,25 | -0,53% | 17,00 |
| 05.12.2025 | 57,55 | 57,55 | 56,05 | 56,55 | -1,74% | 46,00 |