23,050€
35,59%
Echtzeit-Aktienkurs Waga Energy SA
Bid:
Ask:
Aktienkurse zur Waga Energy SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,25 | 23,05 | 21,25 | 23,05 | 35,59% | 426.565,00 |
| 05.06.2025 | 16,74 | 17,24 | 16,32 | 17,00 | 2,04% | 10.854,00 |
| 04.06.2025 | 16,80 | 16,94 | 16,60 | 16,66 | -0,60% | 10.092,00 |
| 03.06.2025 | 16,70 | 16,80 | 16,24 | 16,76 | 0,60% | 15.434,00 |
| 02.06.2025 | 17,52 | 18,10 | 16,58 | 16,66 | -4,47% | 29.678,00 |
| 30.05.2025 | 17,56 | 17,60 | 17,12 | 17,44 | -0,46% | 9.872,00 |
| 29.05.2025 | 16,86 | 17,94 | 16,80 | 17,52 | 4,53% | 24.153,00 |
| 28.05.2025 | 17,00 | 17,00 | 16,58 | 16,76 | -0,59% | 18.595,00 |
| 27.05.2025 | 16,50 | 17,00 | 16,20 | 16,86 | 2,93% | 12.782,00 |
| 26.05.2025 | 15,96 | 16,60 | 15,64 | 16,38 | 2,37% | 18.824,00 |
| 23.05.2025 | 14,88 | 16,36 | 14,88 | 16,00 | 8,11% | 56.301,00 |
| 22.05.2025 | 15,02 | 15,02 | 14,70 | 14,80 | -1,20% | 3.870,00 |
| 21.05.2025 | 15,16 | 15,16 | 14,82 | 14,98 | -1,45% | 4.120,00 |
| 20.05.2025 | 14,68 | 15,36 | 14,14 | 15,20 | 3,83% | 16.771,00 |
| 19.05.2025 | 14,68 | 14,88 | 14,52 | 14,64 | 0,27% | 7.526,00 |
| 16.05.2025 | 15,00 | 15,00 | 14,10 | 14,60 | -2,54% | 13.780,00 |
| 15.05.2025 | 15,18 | 15,38 | 14,90 | 14,98 | -1,58% | 6.244,00 |
| 14.05.2025 | 15,14 | 15,36 | 14,80 | 15,22 | 1,06% | 9.504,00 |
| 13.05.2025 | 15,10 | 15,20 | 14,66 | 15,06 | 0,40% | 11.655,00 |
| 12.05.2025 | 15,50 | 15,62 | 14,44 | 15,00 | -2,34% | 24.743,00 |
| 09.05.2025 | 15,00 | 15,52 | 14,84 | 15,36 | 3,50% | 22.360,00 |
| 08.05.2025 | 14,80 | 14,98 | 14,62 | 14,84 | 1,09% | 5.017,00 |
| 07.05.2025 | 14,70 | 14,80 | 14,32 | 14,68 | -1,08% | 14.960,00 |
| 06.05.2025 | 14,50 | 15,06 | 14,46 | 14,84 | 2,34% | 25.098,00 |
| 05.05.2025 | 13,80 | 14,50 | 13,52 | 14,50 | 5,38% | 23.873,00 |
| 02.05.2025 | 13,66 | 14,34 | 13,50 | 13,76 | 1,33% | 18.958,00 |
| 30.04.2025 | 13,18 | 13,80 | 13,06 | 13,58 | 3,03% | 8.610,00 |
| 29.04.2025 | 13,72 | 13,92 | 13,06 | 13,18 | -3,65% | 22.774,00 |
| 28.04.2025 | 13,62 | 14,12 | 13,50 | 13,68 | 0,44% | 16.085,00 |
| 25.04.2025 | 13,20 | 14,16 | 13,10 | 13,62 | 5,26% | 21.566,00 |
| 24.04.2025 | 13,76 | 13,84 | 12,40 | 12,94 | -6,23% | 35.458,00 |
| 23.04.2025 | 14,08 | 14,20 | 13,52 | 13,80 | -0,43% | 17.946,00 |
| 22.04.2025 | 13,88 | 14,10 | 13,32 | 13,86 | 3,13% | 39.019,00 |
| 17.04.2025 | 13,14 | 13,80 | 13,04 | 13,44 | 0,75% | 28.516,00 |
| 16.04.2025 | 12,96 | 13,38 | 12,60 | 13,34 | 3,09% | 18.277,00 |
| 15.04.2025 | 12,56 | 13,28 | 12,30 | 12,94 | 6,59% | 73.938,00 |
| 14.04.2025 | 12,50 | 12,50 | 11,82 | 12,14 | 2,88% | 26.879,00 |
| 11.04.2025 | 13,00 | 13,00 | 11,80 | 11,80 | -11,81% | 30.334,00 |
| 10.04.2025 | 11,98 | 13,38 | 11,50 | 13,38 | 20,98% | 58.625,00 |
| 09.04.2025 | 10,30 | 11,28 | 9,86 | 11,06 | 5,33% | 47.121,00 |
| 08.04.2025 | 9,07 | 10,50 | 8,84 | 10,50 | 21,25% | 53.302,00 |
| 07.04.2025 | 9,45 | 9,45 | 8,01 | 8,66 | -10,44% | 80.986,00 |
| 04.04.2025 | 9,90 | 9,90 | 9,45 | 9,67 | -2,32% | 34.409,00 |
| 03.04.2025 | 9,78 | 9,90 | 9,72 | 9,90 | 0,00% | 14.670,00 |
| 02.04.2025 | 9,81 | 10,00 | 9,74 | 9,90 | 1,02% | 33.542,00 |
| 01.04.2025 | 10,28 | 10,28 | 9,80 | 9,80 | -3,92% | 31.460,00 |
| 31.03.2025 | 10,42 | 10,42 | 10,20 | 10,20 | -1,73% | 13.523,00 |
| 28.03.2025 | 10,50 | 10,50 | 10,38 | 10,38 | -1,14% | 8.841,00 |
| 27.03.2025 | 10,80 | 10,82 | 10,34 | 10,50 | -2,96% | 18.782,00 |
| 26.03.2025 | 11,20 | 11,20 | 10,80 | 10,82 | -4,75% | 19.269,00 |
| 25.03.2025 | 11,96 | 11,96 | 11,30 | 11,36 | -4,70% | 14.680,00 |
| 24.03.2025 | 12,08 | 12,08 | 11,84 | 11,92 | -0,67% | 9.999,00 |
| 21.03.2025 | 11,72 | 12,00 | 11,60 | 12,00 | 2,74% | 12.405,00 |
| 20.03.2025 | 11,88 | 11,88 | 11,60 | 11,68 | -1,35% | 9.659,00 |
| 19.03.2025 | 11,98 | 11,98 | 11,60 | 11,84 | -1,33% | 11.192,00 |
| 18.03.2025 | 11,96 | 12,10 | 11,96 | 12,00 | 0,33% | 11.679,00 |
| 17.03.2025 | 12,40 | 12,40 | 11,86 | 11,96 | -3,55% | 22.542,00 |
| 14.03.2025 | 11,04 | 13,20 | 11,04 | 12,40 | 12,32% | 55.250,00 |
| 13.03.2025 | 11,20 | 11,20 | 10,64 | 11,04 | 0,00% | 20.465,00 |
| 12.03.2025 | 10,00 | 11,70 | 10,00 | 11,04 | 11,63% | 66.960,00 |
| 11.03.2025 | 10,14 | 10,14 | 9,80 | 9,89 | -2,85% | 22.275,00 |
| 10.03.2025 | 11,00 | 11,00 | 9,90 | 10,18 | -6,43% | 50.002,00 |
| 07.03.2025 | 11,50 | 11,80 | 10,66 | 10,88 | -5,39% | 38.963,00 |
| 06.03.2025 | 12,24 | 12,24 | 11,30 | 11,50 | -7,41% | 48.837,00 |
| 05.03.2025 | 12,74 | 12,78 | 12,40 | 12,42 | -3,12% | 29.096,00 |
| 04.03.2025 | 13,34 | 13,34 | 12,80 | 12,82 | -3,46% | 18.620,00 |
| 03.03.2025 | 14,06 | 14,06 | 12,72 | 13,28 | -5,68% | 31.637,00 |
| 28.02.2025 | 14,26 | 14,26 | 14,08 | 14,08 | -1,26% | 7.287,00 |
| 27.02.2025 | 14,48 | 14,50 | 14,26 | 14,26 | -1,38% | 8.483,00 |
| 26.02.2025 | 14,50 | 14,50 | 14,40 | 14,46 | -0,28% | 3.372,00 |
| 25.02.2025 | 14,50 | 14,50 | 14,42 | 14,50 | 0,28% | 3.089,00 |
| 24.02.2025 | 14,36 | 14,54 | 14,36 | 14,46 | 0,70% | 9.662,00 |
| 21.02.2025 | 14,60 | 14,60 | 14,36 | 14,36 | -1,24% | 5.019,00 |
| 20.02.2025 | 14,48 | 14,54 | 14,32 | 14,54 | 0,83% | 3.943,00 |
| 19.02.2025 | 14,30 | 14,42 | 14,30 | 14,42 | 0,84% | 3.352,00 |
| 18.02.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -0,42% | 4.955,00 |
| 17.02.2025 | 14,30 | 14,46 | 14,24 | 14,36 | 0,42% | 54.877,00 |
| 14.02.2025 | 14,40 | 14,48 | 14,30 | 14,30 | -0,97% | 7.818,00 |
| 13.02.2025 | 14,64 | 14,64 | 14,44 | 14,44 | -0,14% | 5.172,00 |
| 12.02.2025 | 14,60 | 14,74 | 14,44 | 14,46 | 0,42% | 7.656,00 |
| 11.02.2025 | 14,78 | 14,82 | 14,26 | 14,40 | 0,14% | 42.645,00 |
| 10.02.2025 | 14,22 | 14,70 | 14,18 | 14,38 | 1,41% | 33.970,00 |
| 07.02.2025 | 14,72 | 14,72 | 14,18 | 14,18 | -3,41% | 39.711,00 |
| 06.02.2025 | 14,76 | 14,92 | 14,60 | 14,68 | -0,81% | 24.621,00 |
| 05.02.2025 | 14,92 | 14,92 | 14,76 | 14,80 | -0,54% | 5.660,00 |
| 04.02.2025 | 14,94 | 15,00 | 14,76 | 14,88 | 0,27% | 10.375,00 |
| 03.02.2025 | 15,30 | 15,30 | 14,74 | 14,84 | -2,62% | 16.113,00 |
| 31.01.2025 | 15,52 | 15,54 | 15,20 | 15,24 | -1,04% | 20.445,00 |
| 30.01.2025 | 15,20 | 15,54 | 15,20 | 15,40 | 1,32% | 2.676,00 |
| 29.01.2025 | 15,20 | 15,36 | 15,16 | 15,20 | 0,00% | 3.594,00 |
| 28.01.2025 | 15,10 | 15,30 | 15,10 | 15,20 | 0,93% | 3.136,00 |
| 27.01.2025 | 14,94 | 15,20 | 14,92 | 15,06 | 1,48% | 6.682,00 |
| 24.01.2025 | 14,96 | 15,20 | 14,78 | 14,84 | -0,40% | 10.127,00 |
| 23.01.2025 | 15,50 | 15,50 | 14,76 | 14,90 | -3,99% | 14.863,00 |
| 22.01.2025 | 15,60 | 15,82 | 15,36 | 15,52 | 0,52% | 33.087,00 |
| 21.01.2025 | 15,72 | 15,76 | 15,44 | 15,44 | -0,77% | 4.606,00 |
| 20.01.2025 | 15,60 | 15,66 | 15,56 | 15,56 | 0,00% | 4.023,00 |
| 17.01.2025 | 15,56 | 15,72 | 15,56 | 15,56 | -0,26% | 33.078,00 |
| 16.01.2025 | 15,54 | 15,78 | 15,54 | 15,60 | 0,39% | 1.905,00 |
| 15.01.2025 | 15,72 | 16,10 | 15,54 | 15,54 | -1,89% | 7.376,00 |