17,240€
-0,35%
Echtzeit-Aktienkurs Waga Energy SA
Bid:
Ask:
Aktienkurse zur Waga Energy SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,28 | 18,09 | 16,65 | 17,83 | 1,60% | - |
| 30.05.2024 | 17,79 | 17,81 | 16,86 | 17,55 | -1,35% | - |
| 29.05.2024 | 16,53 | 18,28 | 16,53 | 17,79 | 7,17% | - |
| 28.05.2024 | 15,49 | 16,63 | 15,49 | 16,60 | 7,10% | - |
| 27.05.2024 | 15,54 | 15,74 | 15,40 | 15,50 | -1,15% | 400,00 |
| 24.05.2024 | 15,71 | 15,74 | 15,56 | 15,68 | 0,19% | - |
| 23.05.2024 | 15,74 | 15,92 | 15,59 | 15,65 | -1,70% | - |
| 22.05.2024 | 15,46 | 16,01 | 15,45 | 15,92 | 3,65% | 6.300,00 |
| 21.05.2024 | 15,75 | 15,79 | 15,27 | 15,36 | -2,48% | - |
| 20.05.2024 | 15,72 | 15,97 | 15,63 | 15,75 | 0,06% | - |
| 17.05.2024 | 15,81 | 15,93 | 15,71 | 15,74 | -0,44% | - |
| 16.05.2024 | 15,68 | 15,98 | 15,66 | 15,81 | -0,88% | - |
| 15.05.2024 | 15,76 | 16,03 | 15,76 | 15,95 | 1,14% | - |
| 14.05.2024 | 16,03 | 16,30 | 15,66 | 15,77 | -1,74% | - |
| 13.05.2024 | 16,44 | 16,59 | 16,04 | 16,05 | -3,02% | - |
| 10.05.2024 | 16,48 | 16,62 | 16,36 | 16,55 | -0,24% | - |
| 09.05.2024 | 16,86 | 16,89 | 16,45 | 16,59 | -1,66% | - |
| 08.05.2024 | 16,89 | 16,89 | 16,76 | 16,87 | -0,06% | - |
| 07.05.2024 | 16,60 | 17,05 | 16,60 | 16,88 | 0,24% | - |
| 06.05.2024 | 16,15 | 17,32 | 16,14 | 16,84 | 4,27% | - |
| 03.05.2024 | 15,94 | 16,21 | 15,85 | 16,15 | 1,38% | - |
| 02.05.2024 | 15,94 | 16,03 | 15,76 | 15,93 | 0,06% | - |
| 30.04.2024 | 16,20 | 16,26 | 15,83 | 15,92 | -1,73% | - |
| 29.04.2024 | 16,60 | 18,52 | 15,15 | 16,20 | -2,99% | - |
| 26.04.2024 | 16,12 | 16,99 | 15,99 | 16,70 | 3,86% | - |
| 25.04.2024 | 16,65 | 16,84 | 15,94 | 16,08 | -3,42% | - |
| 24.04.2024 | 16,76 | 17,17 | 16,64 | 16,65 | -0,60% | - |
| 23.04.2024 | 16,08 | 16,83 | 16,08 | 16,75 | 2,63% | - |
| 22.04.2024 | 15,63 | 16,44 | 15,60 | 16,32 | 4,75% | - |
| 19.04.2024 | 15,91 | 15,97 | 15,45 | 15,58 | -1,70% | - |
| 18.04.2024 | 15,77 | 15,97 | 15,59 | 15,85 | 0,70% | - |
| 17.04.2024 | 15,16 | 15,99 | 15,15 | 15,74 | 3,55% | - |
| 16.04.2024 | 15,97 | 15,97 | 15,14 | 15,20 | -4,94% | - |
| 15.04.2024 | 15,96 | 16,48 | 15,34 | 15,99 | 0,38% | - |
| 12.04.2024 | 15,28 | 16,19 | 15,28 | 15,93 | 0,57% | - |
| 11.04.2024 | 15,30 | 16,20 | 15,30 | 15,84 | 2,00% | - |
| 10.04.2024 | 15,10 | 15,70 | 15,10 | 15,53 | 2,78% | - |
| 09.04.2024 | 15,36 | 15,49 | 15,09 | 15,11 | -1,76% | - |
| 08.04.2024 | 15,19 | 15,57 | 14,95 | 15,38 | 0,46% | - |
| 05.04.2024 | 15,79 | 15,92 | 15,06 | 15,31 | -2,98% | 1.000,00 |
| 04.04.2024 | 16,22 | 17,03 | 15,74 | 15,78 | -2,77% | - |
| 03.04.2024 | 16,01 | 16,42 | 15,45 | 16,23 | 2,79% | - |
| 02.04.2024 | 15,80 | 16,51 | 15,78 | 15,79 | -0,19% | - |
| 28.03.2024 | 14,68 | 16,64 | 14,68 | 15,82 | 7,77% | - |
| 27.03.2024 | 13,94 | 14,79 | 13,82 | 14,68 | 5,31% | - |
| 26.03.2024 | 13,31 | 14,65 | 13,31 | 13,94 | 3,72% | - |
| 25.03.2024 | 13,34 | 13,68 | 13,29 | 13,44 | 0,60% | - |
| 22.03.2024 | 13,50 | 14,01 | 13,19 | 13,36 | -1,11% | - |
| 21.03.2024 | 13,20 | 14,59 | 13,20 | 13,51 | 0,15% | - |
| 20.03.2024 | 14,35 | 14,87 | 13,49 | 13,49 | -5,99% | - |
| 19.03.2024 | 15,13 | 15,26 | 13,92 | 14,35 | -5,16% | - |
| 18.03.2024 | 15,71 | 15,83 | 15,07 | 15,13 | -4,42% | - |
| 15.03.2024 | 15,42 | 16,29 | 15,07 | 15,83 | 1,28% | - |
| 14.03.2024 | 16,90 | 16,91 | 15,55 | 15,63 | -7,51% | - |
| 13.03.2024 | 17,40 | 17,64 | 16,71 | 16,90 | -4,14% | - |
| 12.03.2024 | 18,06 | 18,06 | 17,54 | 17,63 | -2,22% | - |
| 11.03.2024 | 17,86 | 18,21 | 17,44 | 18,03 | 0,90% | - |
| 08.03.2024 | 16,94 | 17,91 | 16,88 | 17,87 | 5,49% | - |
| 07.03.2024 | 16,71 | 16,94 | 16,56 | 16,94 | 1,99% | - |
| 06.03.2024 | 16,70 | 16,94 | 16,58 | 16,61 | -0,36% | - |
| 05.03.2024 | 16,64 | 16,87 | 16,64 | 16,67 | -1,30% | - |
| 04.03.2024 | 16,63 | 16,95 | 16,51 | 16,89 | 1,38% | - |
| 01.03.2024 | 16,68 | 17,12 | 16,42 | 16,66 | -1,42% | - |
| 29.02.2024 | 18,94 | 19,00 | 16,84 | 16,90 | -10,72% | - |
| 28.02.2024 | 19,20 | 19,40 | 18,88 | 18,93 | -2,22% | - |
| 27.02.2024 | 19,76 | 19,93 | 19,21 | 19,36 | -1,83% | - |
| 26.02.2024 | 20,16 | 20,18 | 19,66 | 19,72 | -1,28% | - |
| 23.02.2024 | 19,89 | 20,28 | 19,75 | 19,98 | 0,40% | - |
| 22.02.2024 | 19,98 | 20,63 | 19,80 | 19,90 | -3,42% | - |
| 21.02.2024 | 21,05 | 21,60 | 20,08 | 20,60 | -3,29% | - |
| 20.02.2024 | 21,73 | 22,10 | 21,08 | 21,30 | -2,07% | - |
| 19.02.2024 | 21,55 | 22,35 | 21,43 | 21,75 | 1,05% | - |
| 16.02.2024 | 22,15 | 22,53 | 21,28 | 21,53 | -2,82% | - |
| 15.02.2024 | 22,00 | 23,08 | 22,00 | 22,15 | -1,12% | - |
| 14.02.2024 | 21,25 | 22,73 | 21,23 | 22,40 | 5,41% | - |
| 13.02.2024 | 22,03 | 22,15 | 21,10 | 21,25 | -3,63% | - |
| 12.02.2024 | 22,45 | 23,20 | 22,00 | 22,05 | -3,08% | - |
| 09.02.2024 | 24,20 | 24,33 | 22,58 | 22,75 | -5,99% | - |
| 08.02.2024 | 25,28 | 26,40 | 24,20 | 24,20 | -4,25% | - |
| 07.02.2024 | 24,53 | 25,30 | 24,48 | 25,28 | 3,06% | - |
| 06.02.2024 | 25,80 | 26,13 | 24,18 | 24,53 | -4,76% | - |
| 05.02.2024 | 24,13 | 26,73 | 24,13 | 25,75 | 6,63% | - |
| 02.02.2024 | 24,33 | 24,53 | 23,75 | 24,15 | -0,62% | - |
| 01.02.2024 | 24,15 | 24,65 | 23,58 | 24,30 | 0,52% | - |
| 31.01.2024 | 26,35 | 26,38 | 24,00 | 24,18 | -8,25% | - |
| 30.01.2024 | 26,25 | 26,53 | 26,00 | 26,35 | 0,00% | - |
| 29.01.2024 | 26,03 | 26,90 | 26,03 | 26,35 | 0,38% | - |
| 26.01.2024 | 25,85 | 26,78 | 25,78 | 26,25 | -0,38% | - |
| 25.01.2024 | 26,10 | 26,48 | 25,85 | 26,35 | 0,86% | - |
| 24.01.2024 | 25,60 | 26,30 | 25,60 | 26,13 | 0,48% | - |
| 23.01.2024 | 26,20 | 27,00 | 25,98 | 26,00 | -0,48% | - |
| 22.01.2024 | 24,00 | 26,85 | 24,00 | 26,13 | 6,74% | - |
| 19.01.2024 | 23,53 | 24,63 | 23,50 | 24,48 | 2,84% | - |
| 18.01.2024 | 23,85 | 24,13 | 23,45 | 23,80 | -0,10% | - |
| 17.01.2024 | 24,48 | 24,63 | 23,78 | 23,83 | -2,85% | - |
| 16.01.2024 | 24,18 | 25,03 | 24,15 | 24,53 | 1,24% | - |
| 15.01.2024 | 23,50 | 24,80 | 23,48 | 24,23 | 3,19% | - |
| 12.01.2024 | 24,90 | 25,20 | 23,48 | 23,48 | -5,72% | - |
| 11.01.2024 | 23,15 | 25,13 | 23,15 | 24,90 | 5,73% | - |
| 10.01.2024 | 22,45 | 24,30 | 22,35 | 23,55 | 5,61% | - |