48,000€
0,21%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 48,08 | 48,60 | 48,03 | 48,38 | 0,21% | - |
| 27.02.2025 | 48,70 | 48,78 | 48,08 | 48,28 | -1,03% | - |
| 26.02.2025 | 48,05 | 48,93 | 47,60 | 48,78 | 1,72% | - |
| 25.02.2025 | 48,20 | 48,28 | 47,73 | 47,95 | -0,67% | - |
| 24.02.2025 | 48,25 | 48,43 | 47,55 | 48,28 | 0,26% | - |
| 21.02.2025 | 46,88 | 48,48 | 46,78 | 48,15 | 2,77% | - |
| 20.02.2025 | 47,38 | 47,53 | 46,78 | 46,85 | -1,00% | - |
| 19.02.2025 | 49,13 | 49,20 | 47,28 | 47,33 | -3,71% | - |
| 18.02.2025 | 49,73 | 50,15 | 48,98 | 49,15 | -1,26% | - |
| 17.02.2025 | 49,55 | 50,18 | 49,50 | 49,78 | 0,45% | - |
| 14.02.2025 | 49,65 | 50,45 | 49,53 | 49,55 | -0,35% | - |
| 13.02.2025 | 49,78 | 50,60 | 49,35 | 49,73 | 0,10% | - |
| 12.02.2025 | 50,55 | 50,65 | 48,78 | 49,68 | -1,63% | - |
| 11.02.2025 | 50,50 | 50,55 | 50,00 | 50,50 | 0,10% | - |
| 10.02.2025 | 49,80 | 50,80 | 49,70 | 50,45 | 1,41% | - |
| 07.02.2025 | 50,60 | 50,65 | 49,70 | 49,75 | -1,78% | - |
| 06.02.2025 | 50,50 | 51,35 | 50,35 | 50,65 | 0,50% | - |
| 05.02.2025 | 50,25 | 50,75 | 49,65 | 50,40 | 0,30% | - |
| 04.02.2025 | 48,93 | 50,48 | 48,73 | 50,25 | 2,71% | - |
| 03.02.2025 | 47,13 | 49,03 | 47,13 | 48,93 | -0,20% | 12,00 |
| 31.01.2025 | 46,65 | 50,45 | 46,65 | 49,03 | 5,09% | 360,00 |
| 30.01.2025 | 46,10 | 47,35 | 46,00 | 46,65 | 1,52% | - |
| 29.01.2025 | 46,48 | 46,68 | 45,55 | 45,95 | -0,33% | - |
| 28.01.2025 | 44,58 | 46,60 | 44,55 | 46,10 | 3,31% | - |
| 27.01.2025 | 43,48 | 44,85 | 43,10 | 44,63 | 1,88% | - |
| 24.01.2025 | 43,38 | 44,40 | 43,33 | 43,80 | 1,10% | - |
| 23.01.2025 | 43,73 | 44,08 | 42,95 | 43,33 | -1,03% | - |
| 22.01.2025 | 44,28 | 44,33 | 43,58 | 43,78 | -1,07% | - |
| 21.01.2025 | 43,20 | 44,25 | 43,08 | 44,25 | 2,25% | - |
| 20.01.2025 | 43,05 | 44,05 | 42,90 | 43,28 | 0,46% | - |
| 17.01.2025 | 42,00 | 43,18 | 41,95 | 43,08 | 2,56% | - |
| 16.01.2025 | 40,78 | 42,05 | 40,48 | 42,00 | 3,07% | - |
| 15.01.2025 | 40,60 | 40,90 | 39,80 | 40,75 | 0,31% | - |
| 14.01.2025 | 41,30 | 41,65 | 40,53 | 40,63 | -1,40% | - |
| 13.01.2025 | 41,13 | 41,80 | 41,00 | 41,20 | 0,00% | - |
| 10.01.2025 | 40,90 | 41,50 | 40,65 | 41,20 | 0,61% | - |
| 09.01.2025 | 41,58 | 41,70 | 40,90 | 40,95 | -1,56% | 500,00 |
| 08.01.2025 | 42,58 | 42,65 | 41,40 | 41,60 | -2,46% | - |
| 07.01.2025 | 43,85 | 44,08 | 42,63 | 42,65 | -3,01% | - |
| 06.01.2025 | 43,05 | 44,33 | 42,93 | 43,98 | 2,39% | - |
| 03.01.2025 | 42,93 | 43,13 | 42,60 | 42,95 | -0,06% | - |
| 02.01.2025 | 42,70 | 43,63 | 42,65 | 42,98 | 2,81% | 100,00 |
| 30.12.2024 | 41,88 | 42,45 | 41,28 | 41,80 | 0,36% | - |
| 27.12.2024 | 41,55 | 43,13 | 41,38 | 41,65 | 2,15% | - |
| 23.12.2024 | 39,78 | 40,90 | 39,33 | 40,78 | 2,45% | - |
| 20.12.2024 | 39,23 | 40,15 | 38,83 | 39,80 | 1,21% | 750,00 |
| 19.12.2024 | 40,85 | 40,85 | 39,25 | 39,33 | -3,67% | 3.230,00 |
| 18.12.2024 | 41,50 | 41,53 | 40,53 | 40,83 | -1,69% | - |
| 17.12.2024 | 40,60 | 41,85 | 40,38 | 41,53 | 2,09% | - |
| 16.12.2024 | 42,15 | 42,70 | 40,28 | 40,68 | -4,74% | 500,00 |
| 13.12.2024 | 43,25 | 43,95 | 42,30 | 42,70 | -2,34% | - |
| 12.12.2024 | 42,60 | 44,65 | 42,60 | 43,73 | 1,51% | - |
| 11.12.2024 | 42,60 | 43,50 | 42,60 | 43,08 | -0,06% | - |
| 10.12.2024 | 42,45 | 43,43 | 42,08 | 43,10 | 1,53% | - |
| 09.12.2024 | 40,58 | 42,55 | 40,55 | 42,45 | 4,56% | - |
| 06.12.2024 | 41,35 | 41,40 | 39,93 | 40,60 | -1,93% | - |
| 05.12.2024 | 41,88 | 42,43 | 39,85 | 41,40 | -1,66% | 57,00 |
| 04.12.2024 | 43,50 | 44,95 | 42,10 | 42,10 | -3,33% | - |
| 03.12.2024 | 43,15 | 43,78 | 41,93 | 43,55 | 1,04% | - |
| 02.12.2024 | 46,30 | 46,30 | 42,38 | 43,10 | -6,91% | - |
| 29.11.2024 | 47,10 | 47,38 | 45,73 | 46,30 | -1,91% | - |
| 28.11.2024 | 46,58 | 47,75 | 46,38 | 47,20 | 1,72% | - |
| 27.11.2024 | 45,85 | 46,43 | 45,05 | 46,40 | 1,09% | 100,00 |
| 26.11.2024 | 46,70 | 47,10 | 45,40 | 45,90 | -2,44% | - |
| 25.11.2024 | 46,35 | 47,05 | 46,08 | 47,05 | 1,95% | - |
| 22.11.2024 | 45,25 | 46,68 | 45,15 | 46,15 | 2,21% | - |
| 21.11.2024 | 45,15 | 45,25 | 44,55 | 45,15 | 0,44% | - |
| 20.11.2024 | 45,00 | 45,70 | 44,68 | 44,95 | 0,56% | - |
| 19.11.2024 | 44,95 | 45,80 | 44,60 | 44,70 | -0,45% | - |
| 18.11.2024 | 45,20 | 45,25 | 44,48 | 44,90 | -0,55% | - |
| 15.11.2024 | 46,60 | 46,90 | 44,95 | 45,15 | -3,58% | - |
| 14.11.2024 | 45,80 | 47,13 | 45,80 | 46,83 | 2,24% | - |
| 13.11.2024 | 46,40 | 46,58 | 45,35 | 45,80 | -1,72% | 100,00 |
| 12.11.2024 | 46,65 | 47,05 | 45,63 | 46,60 | -0,11% | - |
| 11.11.2024 | 47,08 | 47,35 | 46,23 | 46,65 | -0,43% | - |
| 08.11.2024 | 47,58 | 47,78 | 46,80 | 46,85 | -1,37% | - |
| 07.11.2024 | 46,35 | 47,53 | 46,05 | 47,50 | 2,93% | - |
| 06.11.2024 | 47,33 | 48,15 | 46,03 | 46,15 | -2,33% | - |
| 05.11.2024 | 48,30 | 48,40 | 47,08 | 47,25 | -2,17% | - |
| 04.11.2024 | 48,15 | 48,73 | 48,00 | 48,30 | 0,52% | - |
| 01.11.2024 | 48,75 | 49,03 | 48,05 | 48,05 | -1,44% | - |
| 31.10.2024 | 52,20 | 52,20 | 47,43 | 48,75 | -2,60% | 372,00 |
| 30.10.2024 | 53,85 | 54,05 | 50,05 | 50,05 | -7,40% | 116,00 |
| 29.10.2024 | 54,35 | 54,95 | 53,80 | 54,05 | -0,18% | - |
| 28.10.2024 | 54,40 | 55,35 | 53,30 | 54,15 | -0,55% | - |
| 25.10.2024 | 55,10 | 55,50 | 54,30 | 54,45 | -1,18% | - |
| 24.10.2024 | 55,35 | 55,80 | 55,00 | 55,10 | -0,45% | - |
| 23.10.2024 | 56,00 | 56,70 | 55,10 | 55,35 | -1,16% | 80,00 |
| 22.10.2024 | 55,80 | 56,50 | 55,80 | 56,00 | 0,36% | - |
| 21.10.2024 | 56,55 | 57,50 | 54,95 | 55,80 | -1,50% | - |
| 18.10.2024 | 56,10 | 57,05 | 55,80 | 56,65 | 1,16% | 180,00 |
| 17.10.2024 | 55,65 | 56,10 | 55,05 | 56,00 | 0,81% | - |
| 16.10.2024 | 55,40 | 56,05 | 54,65 | 55,55 | 0,18% | - |
| 15.10.2024 | 56,70 | 56,75 | 55,00 | 55,45 | -1,86% | - |
| 14.10.2024 | 56,65 | 56,65 | 56,20 | 56,50 | -0,09% | - |
| 11.10.2024 | 56,15 | 56,80 | 56,15 | 56,55 | 0,71% | - |
| 10.10.2024 | 56,20 | 56,40 | 55,75 | 56,15 | -0,09% | - |
| 09.10.2024 | 55,60 | 56,30 | 55,45 | 56,20 | 1,26% | - |
| 08.10.2024 | 55,00 | 55,80 | 54,30 | 55,50 | -0,36% | - |
| 07.10.2024 | 55,70 | 55,90 | 55,10 | 55,70 | 0,18% | - |