15,520€
2,44%
Echtzeit-Aktienkurs Waga Energy SA
Bid:
Ask:
Aktienkurse zur Waga Energy SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 15,15 | 15,85 | 15,14 | 15,52 | 2,44% | 150,00 |
| 26.06.2024 | 15,80 | 15,82 | 15,03 | 15,15 | -3,81% | - |
| 25.06.2024 | 16,34 | 16,34 | 15,61 | 15,75 | -5,80% | - |
| 24.06.2024 | 17,18 | 17,18 | 16,72 | 16,72 | -3,35% | 201,00 |
| 21.06.2024 | 16,88 | 17,30 | 16,88 | 17,30 | 4,22% | 1.328,00 |
| 20.06.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 3,62% | 143,00 |
| 19.06.2024 | 15,80 | 16,02 | 15,80 | 16,02 | -2,55% | 800,00 |
| 18.06.2024 | 16,64 | 16,90 | 16,44 | 16,44 | -1,56% | 702,00 |
| 17.06.2024 | 16,74 | 16,74 | 16,42 | 16,70 | -0,95% | 158,00 |
| 14.06.2024 | 16,88 | 16,88 | 16,24 | 16,86 | -2,88% | 1.716,00 |
| 13.06.2024 | 18,13 | 18,56 | 17,30 | 17,36 | -4,41% | - |
| 12.06.2024 | 17,95 | 18,18 | 17,84 | 18,16 | 1,00% | - |
| 11.06.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,22% | 100,00 |
| 10.06.2024 | 18,31 | 18,39 | 17,98 | 18,02 | -1,53% | - |
| 07.06.2024 | 19,46 | 19,46 | 18,30 | 18,30 | -5,38% | 1.401,00 |
| 06.06.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -3,78% | 418,00 |
| 05.06.2024 | 19,86 | 20,15 | 19,82 | 20,10 | 8,65% | 515,00 |
| 04.06.2024 | 18,94 | 18,94 | 18,50 | 18,50 | -1,28% | 861,00 |
| 03.06.2024 | 18,02 | 18,74 | 18,02 | 18,74 | 4,00% | 221,00 |
| 31.05.2024 | 17,70 | 18,12 | 17,70 | 18,02 | 4,77% | 1.414,00 |
| 30.05.2024 | 17,58 | 17,64 | 17,20 | 17,20 | -2,44% | 79,00 |
| 29.05.2024 | 16,77 | 18,28 | 16,75 | 17,63 | 4,88% | - |
| 28.05.2024 | 15,65 | 16,82 | 15,64 | 16,81 | 8,03% | - |
| 27.05.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -1,27% | 30,00 |
| 24.05.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 2,67% | 150,00 |
| 23.05.2024 | 15,91 | 15,93 | 15,32 | 15,35 | -3,46% | - |
| 22.05.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 3,65% | 450,00 |
| 21.05.2024 | 15,82 | 15,82 | 15,34 | 15,34 | -1,60% | 1.300,00 |
| 20.05.2024 | 15,91 | 15,98 | 15,59 | 15,59 | -1,95% | - |
| 17.05.2024 | 15,82 | 15,90 | 15,71 | 15,90 | 0,89% | - |
| 16.05.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -1,25% | 30,00 |
| 15.05.2024 | 16,02 | 16,02 | 15,94 | 15,96 | 2,18% | 200,00 |
| 14.05.2024 | 16,10 | 16,10 | 15,62 | 15,62 | -3,52% | 301,00 |
| 13.05.2024 | 16,42 | 16,56 | 16,08 | 16,19 | -2,47% | - |
| 10.05.2024 | 16,64 | 16,66 | 16,60 | 16,60 | -0,72% | 980,00 |
| 09.05.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,06% | 20,00 |
| 08.05.2024 | 16,72 | 16,86 | 16,69 | 16,71 | -1,24% | - |
| 07.05.2024 | 17,06 | 17,06 | 16,92 | 16,92 | -1,86% | 165,00 |
| 06.05.2024 | 16,38 | 17,24 | 16,38 | 17,24 | 6,95% | 845,00 |
| 03.05.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 0,62% | 260,00 |
| 02.05.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 0,56% | 33,00 |
| 30.04.2024 | 16,39 | 16,43 | 15,84 | 15,93 | -2,87% | - |
| 29.04.2024 | 16,62 | 16,77 | 16,22 | 16,40 | -1,03% | - |
| 26.04.2024 | 16,33 | 16,99 | 15,99 | 16,57 | 4,21% | - |
| 25.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -7,34% | 300,00 |
| 24.04.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 2,75% | 50,00 |
| 23.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,27% | 33,00 |
| 22.04.2024 | 15,82 | 16,53 | 15,58 | 16,49 | 4,83% | - |
| 19.04.2024 | 15,72 | 15,95 | 15,45 | 15,73 | 0,32% | - |
| 18.04.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 0,38% | 1,00 |
| 17.04.2024 | 15,54 | 15,62 | 15,54 | 15,62 | 1,17% | 1.710,00 |
| 16.04.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -1,91% | 80,00 |
| 15.04.2024 | 15,88 | 15,88 | 15,74 | 15,74 | -3,08% | 176,00 |
| 12.04.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 3,05% | 100,00 |
| 11.04.2024 | 16,08 | 16,08 | 15,76 | 15,76 | 1,94% | 240,00 |
| 10.04.2024 | 15,38 | 15,46 | 15,38 | 15,46 | 1,51% | 455,00 |
| 09.04.2024 | 15,36 | 15,49 | 15,16 | 15,23 | -1,74% | - |
| 08.04.2024 | 15,58 | 15,58 | 15,50 | 15,50 | 1,04% | 125,00 |
| 05.04.2024 | 15,60 | 15,60 | 15,34 | 15,34 | -3,52% | 1.533,00 |
| 04.04.2024 | 16,10 | 16,10 | 15,90 | 15,90 | -3,87% | 405,00 |
| 03.04.2024 | 16,10 | 16,54 | 16,10 | 16,54 | 0,98% | 112,00 |
| 02.04.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 2,76% | 150,00 |
| 28.03.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 5,98% | 958,00 |
| 27.03.2024 | 13,79 | 15,04 | 13,77 | 15,04 | 9,22% | - |
| 26.03.2024 | 13,43 | 14,61 | 13,41 | 13,77 | 2,46% | - |
| 25.03.2024 | 13,54 | 13,54 | 13,44 | 13,44 | -0,74% | 764,00 |
| 22.03.2024 | 13,40 | 13,88 | 13,40 | 13,54 | -1,31% | 302,00 |
| 21.03.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 6,36% | 80,00 |
| 20.03.2024 | 13,44 | 13,44 | 12,30 | 12,90 | -9,54% | 1.440,00 |
| 19.03.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -6,18% | 35,00 |
| 18.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -4,58% | 50,00 |
| 15.03.2024 | 15,47 | 16,20 | 15,07 | 15,93 | 2,91% | - |
| 14.03.2024 | 16,77 | 16,79 | 15,44 | 15,48 | -8,19% | - |
| 13.03.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -3,88% | 50,00 |
| 12.03.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -1,90% | 320,00 |
| 11.03.2024 | 17,90 | 17,90 | 17,88 | 17,88 | 1,36% | 264,00 |
| 08.03.2024 | 16,94 | 17,88 | 16,93 | 17,64 | 4,07% | - |
| 07.03.2024 | 16,58 | 16,97 | 16,54 | 16,95 | 2,05% | - |
| 06.03.2024 | 16,70 | 16,94 | 16,58 | 16,61 | -0,36% | - |
| 05.03.2024 | 16,66 | 16,78 | 16,63 | 16,67 | -1,36% | - |
| 04.03.2024 | 16,98 | 16,98 | 16,90 | 16,90 | 1,68% | 66,00 |
| 01.03.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -2,92% | 1,00 |
| 29.02.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -10,41% | 30,00 |
| 28.02.2024 | 19,36 | 19,40 | 18,88 | 19,11 | -0,78% | - |
| 27.02.2024 | 19,54 | 19,54 | 19,26 | 19,26 | -3,07% | 120,00 |
| 26.02.2024 | 19,97 | 19,98 | 19,66 | 19,87 | 0,97% | - |
| 23.02.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -2,81% | 160,00 |
| 22.02.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | 160,00 |
| 21.02.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -3,91% | 15,00 |
| 20.02.2024 | 21,98 | 22,10 | 21,00 | 21,08 | -3,44% | - |
| 19.02.2024 | 21,28 | 22,35 | 21,23 | 21,83 | 2,22% | - |
| 16.02.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -5,01% | 90,00 |
| 15.02.2024 | 22,73 | 23,03 | 22,18 | 22,48 | -0,88% | - |
| 14.02.2024 | 21,55 | 22,73 | 21,55 | 22,68 | 4,25% | - |
| 13.02.2024 | 22,05 | 22,05 | 21,75 | 21,75 | -1,58% | 45,00 |
| 12.02.2024 | 23,00 | 23,00 | 22,10 | 22,10 | -3,91% | 279,00 |
| 09.02.2024 | 22,85 | 23,00 | 22,80 | 23,00 | -8,91% | 231,00 |
| 08.02.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,80% | 20,00 |
| 07.02.2024 | 24,83 | 25,20 | 24,78 | 25,05 | 0,80% | - |
| 06.02.2024 | 26,08 | 26,15 | 24,23 | 24,85 | -4,79% | - |