50,250€
2,24%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 49,60 | 51,00 | 49,05 | 50,25 | 1,67% | - |
| 10.03.2026 | 49,35 | 50,25 | 49,00 | 49,43 | 0,05% | - |
| 09.03.2026 | 48,83 | 49,85 | 48,40 | 49,40 | -1,50% | - |
| 06.03.2026 | 49,25 | 50,70 | 48,80 | 50,15 | 2,40% | - |
| 05.03.2026 | 48,20 | 49,80 | 48,00 | 48,98 | 1,03% | - |
| 04.03.2026 | 47,10 | 48,70 | 46,90 | 48,48 | 1,78% | - |
| 03.03.2026 | 46,93 | 47,88 | 46,58 | 47,63 | 0,21% | - |
| 02.03.2026 | 47,45 | 48,20 | 46,93 | 47,53 | -1,76% | - |
| 27.02.2026 | 49,03 | 49,10 | 47,90 | 48,38 | -1,28% | - |
| 26.02.2026 | 46,85 | 49,23 | 46,75 | 49,00 | 4,31% | - |
| 25.02.2026 | 45,63 | 46,98 | 45,38 | 46,98 | 2,85% | - |
| 24.02.2026 | 46,70 | 46,83 | 45,10 | 45,68 | -2,04% | - |
| 23.02.2026 | 47,15 | 47,48 | 46,10 | 46,63 | -1,74% | - |
| 20.02.2026 | 46,75 | 47,48 | 46,33 | 47,45 | 1,77% | - |
| 19.02.2026 | 46,88 | 47,20 | 46,28 | 46,63 | -0,53% | - |
| 18.02.2026 | 45,78 | 47,20 | 45,00 | 46,88 | 2,52% | - |
| 17.02.2026 | 46,05 | 46,05 | 45,15 | 45,73 | -1,19% | - |
| 16.02.2026 | 47,25 | 47,75 | 45,85 | 46,28 | -1,96% | - |
| 13.02.2026 | 47,33 | 48,33 | 46,93 | 47,20 | -0,11% | - |
| 12.02.2026 | 50,50 | 50,65 | 46,80 | 47,25 | -5,50% | - |
| 11.02.2026 | 51,40 | 51,45 | 49,28 | 50,00 | -2,44% | - |
| 10.02.2026 | 51,75 | 52,15 | 51,10 | 51,25 | -1,25% | - |
| 09.02.2026 | 53,00 | 53,40 | 51,70 | 51,90 | -1,98% | - |
| 06.02.2026 | 53,30 | 53,55 | 51,55 | 52,95 | -0,56% | - |
| 05.02.2026 | 53,50 | 53,95 | 52,75 | 53,25 | -0,37% | - |
| 04.02.2026 | 57,60 | 58,15 | 53,20 | 53,45 | -6,39% | - |
| 03.02.2026 | 61,70 | 61,85 | 56,55 | 57,10 | -7,75% | - |
| 02.02.2026 | 59,75 | 61,90 | 59,45 | 61,90 | 2,57% | - |
| 30.01.2026 | 59,25 | 60,50 | 58,95 | 60,35 | 1,34% | - |
| 29.01.2026 | 62,20 | 62,55 | 59,05 | 59,55 | -4,18% | - |
| 28.01.2026 | 61,85 | 63,10 | 61,20 | 62,15 | 0,81% | - |
| 27.01.2026 | 60,80 | 64,45 | 60,80 | 61,65 | 1,65% | - |
| 26.01.2026 | 61,15 | 61,30 | 60,55 | 60,65 | -0,74% | - |
| 23.01.2026 | 60,15 | 61,35 | 59,90 | 61,10 | 1,83% | - |
| 22.01.2026 | 59,80 | 61,30 | 59,30 | 60,00 | 0,25% | - |
| 21.01.2026 | 58,65 | 59,95 | 58,10 | 59,85 | 2,40% | - |
| 20.01.2026 | 59,55 | 59,85 | 58,20 | 58,45 | -1,93% | - |
| 19.01.2026 | 59,75 | 60,25 | 59,10 | 59,60 | -1,89% | - |
| 16.01.2026 | 61,05 | 61,75 | 60,60 | 60,75 | -0,49% | - |
| 15.01.2026 | 60,85 | 61,70 | 60,75 | 61,05 | 0,49% | - |
| 14.01.2026 | 59,80 | 61,35 | 59,40 | 60,75 | 1,50% | - |
| 13.01.2026 | 59,20 | 60,85 | 58,60 | 59,85 | 1,18% | - |
| 12.01.2026 | 57,85 | 59,15 | 57,35 | 59,15 | 2,34% | - |
| 09.01.2026 | 56,30 | 57,85 | 56,10 | 57,80 | 2,85% | - |
| 08.01.2026 | 57,25 | 57,35 | 55,90 | 56,20 | -2,09% | - |
| 07.01.2026 | 54,45 | 57,45 | 54,45 | 57,40 | 7,09% | - |
| 06.01.2026 | 53,50 | 53,60 | 53,25 | 53,60 | 0,75% | - |
| 05.01.2026 | 55,30 | 55,45 | 53,00 | 53,20 | -3,10% | - |
| 02.01.2026 | 55,75 | 55,85 | 54,70 | 54,90 | -0,18% | - |
| 30.12.2025 | 55,75 | 55,95 | 55,00 | 55,00 | 2,61% | - |
| 29.12.2025 | 53,60 | 55,90 | 53,60 | 53,60 | -2,01% | - |
| 23.12.2025 | 55,25 | 55,35 | 54,65 | 54,70 | 0,64% | - |
| 22.12.2025 | 54,85 | 55,40 | 54,15 | 54,35 | -0,91% | - |
| 19.12.2025 | 55,55 | 55,65 | 54,85 | 54,85 | -1,17% | - |
| 18.12.2025 | 55,85 | 56,25 | 55,00 | 55,50 | -1,07% | - |
| 17.12.2025 | 56,25 | 56,40 | 56,10 | 56,10 | -1,84% | - |
| 16.12.2025 | 57,35 | 57,35 | 57,10 | 57,15 | -1,04% | - |
| 12.12.2025 | 57,45 | 57,75 | 57,45 | 57,75 | 1,32% | - |
| 10.12.2025 | 57,50 | 57,80 | 56,20 | 57,00 | -0,18% | - |
| 09.12.2025 | 56,20 | 58,25 | 56,20 | 57,10 | 2,70% | - |
| 08.12.2025 | 56,75 | 57,05 | 55,60 | 55,60 | -0,71% | - |
| 05.12.2025 | 57,60 | 57,65 | 56,00 | 56,00 | -1,06% | - |
| 04.12.2025 | 55,55 | 61,25 | 55,55 | 56,60 | 0,44% | 570,00 |
| 03.12.2025 | 50,10 | 56,35 | 50,10 | 56,35 | 16,43% | - |
| 02.12.2025 | 49,85 | 49,95 | 48,40 | 48,40 | -2,12% | - |
| 01.12.2025 | 49,65 | 49,95 | 48,55 | 49,45 | 1,33% | - |
| 28.11.2025 | 49,53 | 50,70 | 48,80 | 48,80 | -0,10% | - |
| 27.11.2025 | 48,73 | 49,63 | 48,70 | 48,85 | 1,45% | - |
| 26.11.2025 | 48,58 | 49,10 | 48,15 | 48,15 | 0,31% | - |
| 25.11.2025 | 48,65 | 48,88 | 48,00 | 48,00 | -0,31% | - |
| 24.11.2025 | 47,98 | 48,85 | 47,98 | 48,15 | 2,23% | - |
| 21.11.2025 | 47,45 | 48,28 | 47,03 | 47,10 | -1,05% | - |
| 20.11.2025 | 48,68 | 48,68 | 47,58 | 47,60 | -0,63% | - |
| 19.11.2025 | 48,05 | 48,63 | 47,90 | 47,90 | 0,47% | - |
| 18.11.2025 | 48,05 | 48,65 | 47,63 | 47,68 | -1,09% | - |
| 17.11.2025 | 49,93 | 50,15 | 48,20 | 48,20 | -2,13% | - |
| 14.11.2025 | 51,30 | 51,30 | 49,13 | 49,25 | -2,48% | - |
| 13.11.2025 | 51,10 | 52,00 | 50,50 | 50,50 | 0,00% | - |
| 12.11.2025 | 50,28 | 51,45 | 50,28 | 50,50 | 1,81% | - |
| 11.11.2025 | 49,88 | 50,90 | 49,60 | 49,60 | 0,71% | - |
| 10.11.2025 | 49,58 | 50,25 | 48,95 | 49,25 | 2,82% | - |
| 07.11.2025 | 49,35 | 49,58 | 47,90 | 47,90 | -3,23% | - |
| 06.11.2025 | 50,10 | 50,20 | 48,98 | 49,50 | -2,17% | - |
| 04.11.2025 | 51,45 | 51,45 | 50,60 | 50,60 | -0,39% | - |
| 03.11.2025 | 51,95 | 52,35 | 50,60 | 50,80 | -0,97% | - |
| 31.10.2025 | 49,05 | 52,40 | 49,05 | 51,30 | 2,40% | - |
| 30.10.2025 | 49,05 | 50,20 | 48,78 | 50,10 | 3,09% | 7,00 |
| 29.10.2025 | 49,48 | 50,45 | 48,60 | 48,60 | -0,21% | - |
| 28.10.2025 | 50,43 | 50,43 | 48,70 | 48,70 | -2,60% | - |
| 27.10.2025 | 50,53 | 50,95 | 50,00 | 50,00 | 0,20% | - |
| 24.10.2025 | 51,00 | 51,30 | 49,90 | 49,90 | -1,58% | - |
| 23.10.2025 | 50,15 | 51,35 | 50,05 | 50,70 | 1,91% | - |
| 22.10.2025 | 49,28 | 50,70 | 49,03 | 49,75 | 2,26% | - |
| 21.10.2025 | 48,63 | 49,53 | 48,43 | 48,65 | 1,35% | - |
| 20.10.2025 | 48,43 | 48,80 | 47,73 | 48,00 | 0,31% | - |
| 17.10.2025 | 47,15 | 48,43 | 47,15 | 47,85 | 0,63% | - |
| 16.10.2025 | 47,95 | 48,38 | 47,55 | 47,55 | 1,60% | - |
| 15.10.2025 | 47,23 | 48,28 | 46,73 | 46,80 | 1,41% | - |
| 14.10.2025 | 47,25 | 47,50 | 46,00 | 46,15 | -1,49% | - |
| 13.10.2025 | 47,20 | 47,93 | 46,38 | 46,85 | 1,19% | - |