46,950€
0,64%
Echtzeit-Aktienkurs WAVESTONE S.A.EO 0,025
Bid:
Ask:
Aktienkurse zur WAVESTONE S.A.EO 0,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 46,88 | 47,15 | 46,50 | 46,95 | 0,64% | 50,00 |
| 11.09.2025 | 47,33 | 47,58 | 46,65 | 46,65 | -1,79% | - |
| 10.09.2025 | 47,65 | 49,05 | 47,28 | 47,50 | 1,33% | 16,00 |
| 08.09.2025 | 46,98 | 46,98 | 46,73 | 46,88 | 1,57% | - |
| 05.09.2025 | 47,23 | 47,40 | 46,15 | 46,15 | -2,22% | 10,00 |
| 04.09.2025 | 47,18 | 47,48 | 46,75 | 47,20 | 1,29% | - |
| 03.09.2025 | 47,58 | 47,93 | 46,60 | 46,60 | -0,75% | - |
| 02.09.2025 | 48,25 | 48,85 | 46,95 | 46,95 | -3,25% | 103,00 |
| 01.09.2025 | 49,25 | 49,40 | 48,45 | 48,53 | -0,87% | - |
| 29.08.2025 | 49,45 | 50,00 | 48,95 | 48,95 | -1,31% | - |
| 28.08.2025 | 49,45 | 49,78 | 49,30 | 49,60 | -0,10% | - |
| 27.08.2025 | 50,10 | 50,18 | 49,08 | 49,65 | -0,75% | - |
| 26.08.2025 | 54,05 | 54,05 | 50,00 | 50,03 | -7,45% | - |
| 25.08.2025 | 54,35 | 54,95 | 53,90 | 54,05 | -0,55% | - |
| 22.08.2025 | 53,75 | 54,55 | 53,55 | 54,35 | 1,12% | 225,00 |
| 21.08.2025 | 53,90 | 53,95 | 53,70 | 53,75 | -0,19% | - |
| 20.08.2025 | 54,90 | 54,90 | 53,75 | 53,85 | -1,91% | - |
| 19.08.2025 | 55,60 | 55,90 | 54,85 | 54,90 | -1,26% | - |
| 18.08.2025 | 55,85 | 56,20 | 55,55 | 55,60 | -0,63% | - |
| 15.08.2025 | 57,10 | 57,40 | 55,75 | 55,95 | -2,01% | - |
| 14.08.2025 | 57,50 | 57,70 | 57,10 | 57,10 | -0,78% | - |
| 13.08.2025 | 57,15 | 57,95 | 56,85 | 57,55 | 0,96% | - |
| 12.08.2025 | 58,35 | 58,35 | 56,70 | 57,00 | -1,72% | - |
| 11.08.2025 | 58,15 | 58,45 | 57,45 | 58,00 | -0,09% | - |
| 08.08.2025 | 58,15 | 58,25 | 57,60 | 58,05 | -0,94% | - |
| 07.08.2025 | 56,70 | 58,60 | 56,70 | 58,60 | 3,26% | - |
| 06.08.2025 | 57,25 | 57,75 | 56,65 | 56,75 | -0,87% | 98,00 |
| 05.08.2025 | 56,00 | 57,65 | 56,00 | 57,25 | 2,23% | - |
| 04.08.2025 | 56,20 | 56,85 | 55,35 | 56,00 | -0,71% | - |
| 01.08.2025 | 57,80 | 58,15 | 56,20 | 56,40 | -2,42% | - |
| 31.07.2025 | 58,10 | 58,65 | 57,45 | 57,80 | -0,34% | - |
| 30.07.2025 | 56,25 | 58,10 | 56,20 | 58,00 | 3,11% | - |
| 29.07.2025 | 62,35 | 62,55 | 56,25 | 56,25 | -9,78% | - |
| 28.07.2025 | 61,00 | 63,05 | 61,00 | 62,35 | 2,13% | - |
| 25.07.2025 | 61,50 | 61,70 | 60,10 | 61,05 | -0,65% | 1.255,00 |
| 24.07.2025 | 59,05 | 61,65 | 58,70 | 61,45 | 4,60% | - |
| 23.07.2025 | 58,60 | 59,20 | 58,60 | 58,75 | 0,77% | - |
| 22.07.2025 | 60,15 | 60,30 | 58,10 | 58,30 | -3,00% | - |
| 21.07.2025 | 60,10 | 61,05 | 59,70 | 60,10 | 0,08% | - |
| 18.07.2025 | 58,35 | 60,35 | 58,35 | 60,05 | 2,91% | - |
| 17.07.2025 | 58,45 | 58,85 | 57,90 | 58,35 | 0,34% | - |
| 16.07.2025 | 57,40 | 58,15 | 56,90 | 58,15 | 1,22% | 600,00 |
| 15.07.2025 | 57,40 | 57,85 | 57,25 | 57,45 | 0,00% | - |
| 14.07.2025 | 58,10 | 58,10 | 57,25 | 57,45 | -1,03% | - |
| 11.07.2025 | 58,75 | 58,75 | 57,75 | 58,05 | -1,19% | - |
| 10.07.2025 | 59,40 | 59,50 | 58,50 | 58,75 | -1,01% | 203,00 |
| 09.07.2025 | 58,70 | 59,45 | 58,45 | 59,35 | 1,19% | - |
| 08.07.2025 | 57,95 | 58,85 | 57,65 | 58,65 | 1,12% | - |
| 07.07.2025 | 59,00 | 59,05 | 57,45 | 58,00 | -1,69% | - |
| 04.07.2025 | 58,80 | 59,05 | 58,50 | 59,00 | 0,34% | - |
| 03.07.2025 | 58,10 | 58,85 | 58,10 | 58,80 | 0,34% | - |
| 02.07.2025 | 58,35 | 58,75 | 57,15 | 58,60 | 0,60% | - |
| 01.07.2025 | 59,15 | 59,40 | 58,15 | 58,25 | -1,69% | - |
| 30.06.2025 | 56,10 | 59,35 | 56,05 | 59,25 | 5,71% | - |
| 27.06.2025 | 56,10 | 56,80 | 55,85 | 56,05 | 0,09% | - |
| 26.06.2025 | 55,95 | 56,70 | 55,85 | 56,00 | 0,09% | - |
| 25.06.2025 | 56,65 | 56,70 | 55,30 | 55,95 | -1,06% | - |
| 24.06.2025 | 56,10 | 57,55 | 55,95 | 56,55 | -0,53% | - |
| 23.06.2025 | 57,60 | 57,80 | 55,90 | 56,85 | -0,44% | - |
| 20.06.2025 | 58,00 | 59,25 | 57,10 | 57,10 | -1,04% | - |
| 19.06.2025 | 57,10 | 58,00 | 56,95 | 57,70 | 0,61% | - |
| 18.06.2025 | 56,60 | 57,80 | 55,85 | 57,35 | 1,15% | - |
| 17.06.2025 | 55,95 | 56,85 | 55,85 | 56,70 | 0,89% | - |
| 16.06.2025 | 57,70 | 58,45 | 56,00 | 56,20 | -2,68% | - |
| 13.06.2025 | 58,30 | 58,30 | 57,25 | 57,75 | -1,03% | - |
| 12.06.2025 | 58,35 | 58,80 | 57,70 | 58,35 | -0,51% | 300,00 |
| 11.06.2025 | 56,40 | 58,70 | 56,30 | 58,65 | 3,71% | - |
| 10.06.2025 | 56,90 | 58,35 | 56,05 | 56,55 | -0,79% | - |
| 09.06.2025 | 56,70 | 57,05 | 56,05 | 57,00 | 0,53% | - |
| 06.06.2025 | 55,55 | 56,70 | 55,00 | 56,70 | 1,89% | - |
| 05.06.2025 | 54,90 | 57,15 | 54,90 | 55,65 | 0,18% | - |
| 04.06.2025 | 55,55 | 57,65 | 55,30 | 55,55 | 0,27% | - |
| 03.06.2025 | 51,25 | 56,05 | 51,10 | 55,40 | 8,10% | - |
| 02.06.2025 | 50,80 | 51,35 | 49,80 | 51,25 | 0,59% | - |
| 30.05.2025 | 51,60 | 51,85 | 50,95 | 50,95 | -1,26% | - |
| 29.05.2025 | 51,40 | 51,80 | 50,85 | 51,60 | 0,88% | - |
| 28.05.2025 | 51,40 | 51,65 | 51,05 | 51,15 | -0,68% | - |
| 27.05.2025 | 51,10 | 51,95 | 50,95 | 51,50 | 0,78% | - |
| 26.05.2025 | 50,55 | 51,40 | 50,25 | 51,10 | 1,49% | - |
| 23.05.2025 | 51,30 | 51,95 | 49,58 | 50,35 | -1,85% | - |
| 22.05.2025 | 51,20 | 51,70 | 50,85 | 51,30 | -0,29% | - |
| 21.05.2025 | 51,80 | 51,85 | 50,85 | 51,45 | -0,68% | - |
| 20.05.2025 | 50,85 | 52,20 | 50,75 | 51,80 | 2,47% | - |
| 19.05.2025 | 51,05 | 51,05 | 50,00 | 50,55 | -0,79% | - |
| 16.05.2025 | 51,70 | 51,95 | 50,85 | 50,95 | -1,45% | - |
| 15.05.2025 | 52,70 | 52,80 | 51,15 | 51,70 | -2,08% | - |
| 14.05.2025 | 52,60 | 53,20 | 51,85 | 52,80 | 0,38% | 1.000,00 |
| 13.05.2025 | 51,30 | 53,00 | 50,95 | 52,60 | 2,43% | - |
| 12.05.2025 | 51,30 | 51,75 | 50,15 | 51,35 | 0,69% | - |
| 09.05.2025 | 49,28 | 51,35 | 49,23 | 51,00 | 3,55% | - |
| 08.05.2025 | 48,33 | 49,70 | 48,13 | 49,25 | 2,34% | - |
| 07.05.2025 | 47,45 | 48,25 | 46,93 | 48,13 | 1,37% | - |
| 06.05.2025 | 47,30 | 47,70 | 46,63 | 47,48 | 0,21% | - |
| 05.05.2025 | 47,70 | 47,80 | 47,08 | 47,38 | -0,79% | - |
| 02.05.2025 | 46,58 | 47,88 | 46,58 | 47,75 | 2,52% | - |
| 30.04.2025 | 46,55 | 46,90 | 45,93 | 46,58 | 5,08% | - |
| 29.04.2025 | 44,60 | 44,93 | 44,08 | 44,33 | -0,67% | - |
| 28.04.2025 | 43,78 | 44,93 | 43,35 | 44,63 | 2,00% | - |
| 25.04.2025 | 44,23 | 44,55 | 43,68 | 43,75 | -0,79% | - |
| 24.04.2025 | 45,08 | 45,13 | 44,05 | 44,10 | -2,27% | - |