48,100€
4,23%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 46,93 | 46,98 | 45,88 | 46,30 | -0,86% | - |
| 09.10.2025 | 46,98 | 47,93 | 46,70 | 46,70 | -0,74% | - |
| 08.10.2025 | 47,53 | 48,30 | 47,03 | 47,05 | -0,21% | - |
| 07.10.2025 | 47,83 | 47,98 | 47,15 | 47,15 | 0,21% | - |
| 06.10.2025 | 47,70 | 47,90 | 46,40 | 47,05 | -0,21% | 80,00 |
| 03.10.2025 | 48,78 | 49,15 | 47,15 | 47,15 | -2,08% | - |
| 02.10.2025 | 48,28 | 49,55 | 48,15 | 48,15 | 0,84% | - |
| 01.10.2025 | 48,38 | 48,80 | 47,75 | 47,75 | 0,42% | - |
| 30.09.2025 | 48,35 | 48,70 | 47,55 | 47,55 | -0,52% | - |
| 29.09.2025 | 47,10 | 48,60 | 47,10 | 47,80 | 2,03% | - |
| 26.09.2025 | 48,48 | 48,55 | 46,85 | 46,85 | -4,19% | - |
| 25.09.2025 | 49,80 | 49,80 | 47,93 | 48,90 | -1,11% | - |
| 24.09.2025 | 49,65 | 50,85 | 49,33 | 49,45 | 0,92% | - |
| 23.09.2025 | 47,48 | 49,73 | 47,48 | 49,00 | 4,26% | - |
| 22.09.2025 | 47,40 | 47,83 | 46,80 | 47,00 | -0,74% | - |
| 19.09.2025 | 47,83 | 48,08 | 47,33 | 47,35 | -0,89% | - |
| 18.09.2025 | 47,50 | 48,35 | 47,28 | 47,78 | 2,74% | - |
| 17.09.2025 | 47,15 | 47,35 | 46,50 | 46,50 | -0,43% | - |
| 16.09.2025 | 47,05 | 47,98 | 46,70 | 46,70 | 0,11% | - |
| 15.09.2025 | 47,00 | 47,70 | 45,90 | 46,65 | -0,64% | - |
| 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% | - |