9,690€
-2,12%
Echtzeit-Aktienkurs Waga Energy SA
Bid:
Ask:
Aktienkurse zur Waga Energy SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,87 | 9,88 | 9,47 | 9,70 | -2,07% | - |
| 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 |
| 14.01.2025 | 16,32 | 16,32 | 15,70 | 15,84 | -2,70% | 5.587,00 |
| 13.01.2025 | 16,02 | 16,40 | 15,80 | 16,28 | 0,99% | 5.882,00 |
| 10.01.2025 | 16,50 | 16,50 | 16,10 | 16,12 | -2,30% | 2.665,00 |
| 09.01.2025 | 16,72 | 16,96 | 16,50 | 16,50 | -1,32% | 12.260,00 |
| 08.01.2025 | 16,44 | 16,76 | 16,24 | 16,72 | 0,72% | 8.824,00 |
| 07.01.2025 | 16,70 | 16,74 | 16,50 | 16,60 | -0,84% | 2.647,00 |
| 06.01.2025 | 17,32 | 17,32 | 16,56 | 16,74 | 2,20% | 10.664,00 |
| 03.01.2025 | 16,40 | 16,40 | 16,28 | 16,38 | -0,12% | 3.055,00 |
| 02.01.2025 | 16,06 | 16,40 | 16,04 | 16,40 | 2,50% | 4.356,00 |
| 31.12.2024 | 15,78 | 16,02 | 15,78 | 16,00 | 1,65% | 999,00 |
| 30.12.2024 | 16,02 | 16,02 | 15,62 | 15,74 | -1,50% | 1.538,00 |
| 27.12.2024 | 15,74 | 16,28 | 15,74 | 15,98 | 1,52% | 3.301,00 |
| 24.12.2024 | 15,56 | 15,74 | 15,56 | 15,74 | 1,55% | 670,00 |
| 23.12.2024 | 15,96 | 15,96 | 15,50 | 15,50 | -2,52% | 3.151,00 |
| 20.12.2024 | 15,24 | 16,00 | 15,20 | 15,90 | 4,88% | 11.212,00 |
| 19.12.2024 | 15,02 | 15,16 | 15,02 | 15,16 | 0,26% | 2.764,00 |
| 18.12.2024 | 15,14 | 15,32 | 15,06 | 15,12 | 0,67% | 4.565,00 |
| 17.12.2024 | 15,20 | 15,50 | 15,02 | 15,02 | -0,40% | 17.701,00 |
| 16.12.2024 | 15,10 | 15,28 | 15,02 | 15,08 | 0,53% | 7.094,00 |
| 13.12.2024 | 15,26 | 15,26 | 14,96 | 15,00 | -1,19% | 4.523,00 |
| 12.12.2024 | 15,20 | 15,26 | 15,14 | 15,18 | 0,26% | 8.336,00 |
| 11.12.2024 | 15,18 | 15,42 | 15,14 | 15,14 | -0,26% | 2.575,00 |
| 10.12.2024 | 15,28 | 15,30 | 15,18 | 15,18 | -0,65% | 3.708,00 |
| 09.12.2024 | 15,10 | 15,52 | 15,10 | 15,28 | 1,87% | 6.844,00 |
| 06.12.2024 | 15,04 | 15,08 | 14,90 | 15,00 | 0,00% | 1.947,00 |
| 05.12.2024 | 15,04 | 15,18 | 14,92 | 15,00 | -0,53% | 2.888,00 |
| 04.12.2024 | 14,86 | 15,08 | 14,42 | 15,08 | 1,48% | 12.248,00 |
| 03.12.2024 | 15,50 | 15,58 | 14,58 | 14,86 | -3,88% | 17.044,00 |
| 02.12.2024 | 15,44 | 15,60 | 15,02 | 15,46 | -0,39% | 15.963,00 |
| 29.11.2024 | 15,76 | 15,92 | 15,52 | 15,52 | -1,52% | 4.183,00 |
| 28.11.2024 | 15,56 | 15,76 | 15,50 | 15,76 | 1,29% | 3.411,00 |
| 27.11.2024 | 15,58 | 15,74 | 15,40 | 15,56 | 0,13% | 5.241,00 |
| 26.11.2024 | 16,00 | 16,00 | 15,40 | 15,54 | -2,88% | 20.847,00 |
| 25.11.2024 | 16,26 | 16,64 | 15,94 | 16,00 | -0,87% | 32.516,00 |
| 22.11.2024 | 15,64 | 16,30 | 15,60 | 16,14 | 3,73% | 5.634,00 |
| 21.11.2024 | 15,61 | 15,61 | 15,45 | 15,56 | -0,64% | - |
| 20.11.2024 | 15,58 | 15,66 | 15,40 | 15,66 | 0,51% | 3.291,00 |
| 19.11.2024 | 16,00 | 16,00 | 15,40 | 15,58 | -2,63% | 12.823,00 |
| 18.11.2024 | 15,70 | 16,10 | 15,70 | 16,00 | 1,91% | 3.345,00 |
| 15.11.2024 | 16,00 | 16,08 | 15,56 | 15,70 | -2,00% | 11.971,00 |
| 14.11.2024 | 15,66 | 16,04 | 15,50 | 16,02 | 2,56% | 9.844,00 |
| 13.11.2024 | 15,32 | 15,68 | 15,14 | 15,62 | 1,56% | 8.654,00 |