29,800€
1,88%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 29,35 | 30,00 | 29,30 | 29,85 | 2,05% | - |
| 05.10.2026 | 29,05 | 29,55 | 29,05 | 29,25 | 0,00% | - |
| 02.10.2026 | 30,15 | 30,45 | 29,10 | 29,25 | -2,99% | - |
| 01.10.2026 | 29,30 | 30,80 | 28,55 | 30,15 | 2,90% | - |
| 30.09.2026 | 29,60 | 29,60 | 29,15 | 29,30 | -1,68% | - |
| 29.09.2026 | 29,60 | 29,85 | 29,50 | 29,80 | 0,68% | - |
| 28.09.2026 | 29,80 | 29,90 | 29,15 | 29,60 | -0,84% | - |
| 25.09.2026 | 29,70 | 29,85 | 29,20 | 29,85 | 1,19% | - |
| 24.09.2026 | 29,80 | 29,90 | 29,30 | 29,50 | -1,34% | - |
| 23.09.2026 | 29,70 | 30,00 | 29,40 | 29,90 | 0,84% | - |
| 22.09.2026 | 29,70 | 30,20 | 29,50 | 29,65 | -0,34% | - |
| 21.09.2026 | 29,30 | 30,30 | 29,20 | 29,75 | 2,23% | - |
| 18.09.2026 | 29,25 | 29,40 | 28,90 | 29,10 | -0,51% | - |
| 17.09.2026 | 30,10 | 30,20 | 29,20 | 29,25 | -2,58% | - |
| 16.09.2026 | 30,45 | 30,50 | 29,80 | 30,03 | -0,74% | - |
| 15.09.2026 | 30,35 | 30,80 | 30,25 | 30,25 | -0,66% | - |
| 14.09.2026 | 30,00 | 31,30 | 29,70 | 30,45 | 1,16% | - |
| 11.09.2026 | 29,75 | 30,50 | 29,35 | 30,10 | 1,86% | - |
| 10.09.2026 | 30,35 | 30,40 | 29,45 | 29,55 | -2,31% | - |
| 09.09.2026 | 31,05 | 31,05 | 30,05 | 30,25 | -2,42% | - |
| 08.09.2026 | 31,55 | 32,00 | 30,90 | 31,00 | -2,05% | 1.300,00 |
| 07.09.2026 | 32,10 | 32,20 | 31,40 | 31,65 | -1,40% | - |
| 04.09.2026 | 33,00 | 33,05 | 31,80 | 32,10 | -2,58% | - |
| 03.09.2026 | 32,30 | 33,25 | 32,20 | 32,95 | 1,85% | - |
| 02.09.2026 | 33,55 | 33,65 | 32,30 | 32,35 | -3,86% | 405,00 |
| 01.09.2026 | 33,50 | 33,95 | 33,25 | 33,65 | 0,30% | - |
| 31.08.2026 | 34,15 | 34,50 | 33,45 | 33,55 | -1,76% | - |
| 28.08.2026 | 34,40 | 34,80 | 34,15 | 34,15 | -0,58% | - |
| 27.08.2026 | 34,05 | 34,40 | 33,80 | 34,35 | 1,48% | - |
| 26.08.2026 | 33,80 | 33,95 | 33,50 | 33,85 | 0,30% | - |
| 25.08.2026 | 34,05 | 34,20 | 33,55 | 33,75 | -0,74% | - |
| 24.08.2026 | 34,05 | 34,30 | 33,50 | 34,00 | -0,29% | - |
| 21.08.2026 | 33,95 | 34,20 | 33,40 | 34,10 | 0,74% | - |
| 20.08.2026 | 33,80 | 34,00 | 33,75 | 33,85 | -1,31% | - |
| 19.08.2026 | 33,95 | 34,40 | 33,60 | 34,30 | -21,87% | - |
| 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% | - |