50,600€
3,90%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2025 | 44,65 | 45,90 | 44,63 | 45,13 | 1,06% | - |
| 22.04.2025 | 45,48 | 45,65 | 44,45 | 44,65 | -2,19% | - |
| 17.04.2025 | 45,98 | 46,05 | 45,38 | 45,65 | -0,87% | - |
| 16.04.2025 | 45,68 | 46,35 | 44,63 | 46,05 | 0,82% | - |
| 15.04.2025 | 45,30 | 45,90 | 45,15 | 45,68 | 0,66% | - |
| 14.04.2025 | 44,48 | 45,58 | 44,48 | 45,38 | 2,89% | - |
| 11.04.2025 | 43,98 | 44,30 | 42,98 | 44,10 | 0,34% | - |
| 10.04.2025 | 44,45 | 47,78 | 43,13 | 43,95 | -2,22% | - |
| 09.04.2025 | 45,03 | 45,23 | 43,73 | 44,95 | -0,06% | - |
| 08.04.2025 | 43,40 | 45,50 | 43,38 | 44,98 | 2,39% | - |
| 07.04.2025 | 44,38 | 45,08 | 40,23 | 43,93 | 0,29% | - |
| 04.04.2025 | 45,73 | 46,33 | 43,50 | 43,80 | -4,37% | - |
| 03.04.2025 | 47,58 | 47,58 | 45,38 | 45,80 | -3,58% | 250,00 |
| 02.04.2025 | 48,58 | 49,43 | 47,35 | 47,50 | -2,31% | - |
| 01.04.2025 | 48,85 | 49,15 | 48,23 | 48,63 | -0,31% | - |
| 31.03.2025 | 47,68 | 48,88 | 47,05 | 48,78 | 1,83% | - |
| 28.03.2025 | 48,93 | 49,15 | 47,80 | 47,90 | -2,29% | - |
| 27.03.2025 | 50,80 | 52,00 | 49,00 | 49,03 | -3,78% | 40,00 |
| 26.03.2025 | 50,70 | 51,25 | 50,60 | 50,95 | 0,59% | - |
| 25.03.2025 | 51,15 | 51,25 | 50,55 | 50,65 | -0,78% | - |
| 24.03.2025 | 49,30 | 51,25 | 48,95 | 51,05 | 3,87% | - |
| 21.03.2025 | 49,00 | 49,20 | 48,50 | 49,15 | 0,15% | - |
| 20.03.2025 | 48,85 | 49,23 | 48,65 | 49,08 | 0,31% | - |
| 19.03.2025 | 49,18 | 49,60 | 48,85 | 48,93 | -0,61% | - |
| 18.03.2025 | 48,55 | 49,33 | 48,18 | 49,23 | 1,76% | - |
| 17.03.2025 | 47,93 | 48,93 | 47,78 | 48,38 | 0,99% | - |
| 14.03.2025 | 47,65 | 48,45 | 46,98 | 47,90 | 0,84% | - |
| 13.03.2025 | 51,00 | 51,55 | 47,50 | 47,50 | -6,86% | - |
| 12.03.2025 | 51,05 | 51,50 | 51,00 | 51,00 | -0,10% | - |
| 11.03.2025 | 51,95 | 52,75 | 50,75 | 51,05 | -1,26% | - |
| 10.03.2025 | 51,35 | 52,30 | 50,65 | 51,70 | 1,37% | - |
| 07.03.2025 | 50,33 | 51,20 | 49,58 | 51,00 | 0,79% | - |
| 06.03.2025 | 47,45 | 50,60 | 47,43 | 50,60 | 6,64% | - |
| 05.03.2025 | 45,33 | 48,38 | 45,15 | 47,45 | 4,63% | - |
| 04.03.2025 | 47,78 | 48,13 | 45,15 | 45,35 | -5,37% | - |
| 03.03.2025 | 48,45 | 48,83 | 47,93 | 47,93 | -0,93% | - |
| 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% | - |