22,175€
0,57%
Echtzeit-Aktienkurs Waga Energy SA
Bid:
Ask:
Aktienkurse zur Waga Energy SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 22,10 | 22,15 | 22,05 | 22,05 | -0,45% | 1.283,00 |
| 24.11.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,34% | 2,00 |
| 21.11.2025 | 21,95 | 22,13 | 21,85 | 22,08 | 0,91% | - |
| 20.11.2025 | 22,20 | 22,25 | 21,88 | 21,88 | -0,79% | - |
| 19.11.2025 | 21,95 | 22,10 | 21,95 | 22,05 | 0,00% | - |
| 18.11.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,23% | 420,00 |
| 17.11.2025 | 22,10 | 22,15 | 22,00 | 22,10 | -1,12% | 1.303,00 |
| 14.11.2025 | 22,25 | 22,38 | 22,23 | 22,35 | 0,22% | - |
| 13.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,22% | 50,00 |
| 12.11.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,23% | 600,00 |
| 10.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,22% | 1,00 |
| 07.11.2025 | 22,05 | 22,40 | 22,05 | 22,25 | -0,22% | 153,00 |
| 06.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | 315,00 |
| 05.11.2025 | 22,20 | 22,40 | 22,20 | 22,20 | -0,22% | 293,00 |
| 04.11.2025 | 21,95 | 22,25 | 21,95 | 22,25 | 0,23% | 45,00 |
| 03.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 39,00 |
| 31.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,23% | 360,00 |
| 30.10.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,23% | 140,00 |
| 29.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,57% | 90,00 |
| 28.10.2025 | 22,03 | 22,18 | 21,98 | 22,08 | 0,11% | - |
| 27.10.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,23% | 71,00 |
| 23.10.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,91% | 1.650,00 |
| 22.10.2025 | 21,90 | 21,95 | 21,90 | 21,90 | 0,11% | 1.277,00 |
| 21.10.2025 | 21,95 | 21,95 | 21,88 | 21,88 | -0,57% | - |
| 20.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 1,00 |
| 17.10.2025 | 21,70 | 22,00 | 21,70 | 22,00 | 0,69% | 460,00 |
| 16.10.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,46% | 150,00 |
| 15.10.2025 | 22,00 | 22,00 | 21,65 | 21,75 | -0,23% | - |
| 14.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,23% | 4,00 |
| 13.10.2025 | 21,80 | 21,80 | 21,75 | 21,75 | 0,58% | 151,00 |
| 10.10.2025 | 21,73 | 21,75 | 21,60 | 21,63 | 0,12% | - |
| 09.10.2025 | 21,70 | 21,70 | 21,60 | 21,60 | 0,00% | 101,00 |
| 08.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 450,00 |
| 07.10.2025 | 21,75 | 21,80 | 21,75 | 21,80 | 0,00% | 27,00 |
| 06.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,69% | 90,00 |
| 03.10.2025 | 21,80 | 21,80 | 21,65 | 21,65 | -0,69% | 400,00 |
| 02.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,23% | 1,00 |
| 01.10.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,00% | 10,00 |
| 30.09.2025 | 21,65 | 21,75 | 21,65 | 21,75 | 0,46% | 1.010,00 |
| 29.09.2025 | 21,68 | 21,78 | 21,63 | 21,65 | -0,12% | - |
| 26.09.2025 | 21,70 | 21,73 | 21,63 | 21,68 | -0,12% | - |
| 25.09.2025 | 21,70 | 21,73 | 21,63 | 21,70 | 0,12% | - |
| 24.09.2025 | 21,68 | 21,73 | 21,63 | 21,68 | 0,35% | - |
| 23.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 50,00 |
| 22.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,12% | 25,00 |
| 19.09.2025 | 21,55 | 21,58 | 21,53 | 21,58 | 0,12% | - |
| 18.09.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | 312,00 |
| 17.09.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | 60,00 |
| 16.09.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,35% | 3,00 |
| 15.09.2025 | 21,60 | 21,60 | 21,48 | 21,48 | 0,12% | - |
| 12.09.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,23% | 94,00 |
| 11.09.2025 | 21,45 | 21,55 | 21,45 | 21,50 | -0,35% | - |
| 10.09.2025 | 21,60 | 21,63 | 21,58 | 21,58 | 0,47% | - |
| 09.09.2025 | 21,48 | 21,53 | 21,45 | 21,48 | -0,12% | 278,00 |
| 08.09.2025 | 21,58 | 21,63 | 21,48 | 21,50 | -0,23% | - |
| 05.09.2025 | 21,50 | 21,55 | 21,50 | 21,55 | 0,23% | 2,00 |
| 04.09.2025 | 21,45 | 21,50 | 21,45 | 21,50 | -0,12% | 305,00 |
| 03.09.2025 | 21,53 | 21,55 | 21,48 | 21,53 | -0,12% | - |
| 02.09.2025 | 21,55 | 21,55 | 21,45 | 21,55 | 0,94% | 5,00 |
| 01.09.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,47% | 100,00 |
| 29.08.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | 250,00 |
| 28.08.2025 | 21,45 | 21,53 | 21,43 | 21,45 | -0,46% | - |
| 27.08.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | 47,00 |
| 26.08.2025 | 21,40 | 21,50 | 21,30 | 21,50 | -0,46% | - |
| 25.08.2025 | 21,55 | 21,60 | 21,55 | 21,60 | 0,23% | 126,00 |
| 22.08.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | 75,00 |
| 21.08.2025 | 21,45 | 21,50 | 21,45 | 21,50 | 0,00% | 26,00 |
| 20.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,23% | 391,00 |
| 19.08.2025 | 21,45 | 21,55 | 21,45 | 21,55 | 0,23% | 222,00 |
| 18.08.2025 | 21,40 | 21,50 | 20,95 | 21,50 | 0,47% | 1.267,00 |
| 15.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,23% | 74,00 |
| 14.08.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,23% | 750,00 |
| 13.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,23% | 150,00 |
| 12.08.2025 | 21,53 | 21,58 | 21,48 | 21,55 | 0,23% | - |
| 11.08.2025 | 21,55 | 21,55 | 21,50 | 21,50 | -0,35% | 152,00 |
| 08.08.2025 | 21,50 | 21,60 | 21,48 | 21,58 | 0,58% | - |
| 07.08.2025 | 21,55 | 21,55 | 21,45 | 21,45 | 0,00% | 752,00 |
| 06.08.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 1,18% | 50,00 |
| 05.08.2025 | 21,60 | 21,65 | 21,20 | 21,20 | -2,08% | 217,00 |
| 04.08.2025 | 21,60 | 21,65 | 21,60 | 21,65 | 0,93% | 30,00 |
| 01.08.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | 50,00 |
| 31.07.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,12% | 500,00 |
| 30.07.2025 | 21,45 | 21,53 | 21,35 | 21,48 | 0,12% | - |
| 29.07.2025 | 21,48 | 21,53 | 21,43 | 21,45 | -0,92% | - |
| 28.07.2025 | 21,75 | 21,75 | 21,60 | 21,65 | 0,00% | 402,00 |
| 25.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,69% | 214,00 |
| 24.07.2025 | 21,75 | 21,80 | 21,75 | 21,80 | 0,23% | 23,00 |
| 23.07.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,35% | 3,00 |
| 22.07.2025 | 21,85 | 21,85 | 21,63 | 21,68 | 0,12% | - |
| 21.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,23% | 1,00 |
| 18.07.2025 | 21,75 | 21,78 | 21,68 | 21,70 | 0,00% | - |
| 17.07.2025 | 21,75 | 21,75 | 21,70 | 21,70 | 0,00% | 2.080,00 |
| 16.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,23% | 73,00 |
| 15.07.2025 | 21,85 | 21,85 | 21,75 | 21,75 | -0,23% | 1.356,00 |
| 14.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,23% | 150,00 |
| 11.07.2025 | 21,80 | 21,80 | 21,75 | 21,75 | -0,23% | 350,00 |
| 10.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 440,00 |
| 09.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,23% | 152,00 |
| 08.07.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | 1,00 |
| 07.07.2025 | 21,80 | 21,85 | 21,70 | 21,70 | -0,23% | 166,00 |