56,000€
1,08%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 56,10 | 56,10 | 56,00 | 56,00 | 0,00% | - |
| 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% | - |
| 04.10.2024 | 55,50 | 55,85 | 54,95 | 55,60 | 0,54% | - |
| 03.10.2024 | 55,50 | 55,90 | 55,15 | 55,30 | -0,36% | - |
| 02.10.2024 | 55,50 | 56,05 | 55,40 | 55,50 | 0,00% | - |
| 01.10.2024 | 55,60 | 56,50 | 55,30 | 55,50 | -0,98% | - |
| 30.09.2024 | 56,40 | 56,40 | 55,55 | 56,05 | -0,62% | - |
| 27.09.2024 | 55,70 | 56,45 | 55,40 | 56,40 | 1,26% | - |
| 26.09.2024 | 54,10 | 55,70 | 53,60 | 55,70 | 3,53% | - |
| 25.09.2024 | 53,80 | 54,70 | 53,80 | 53,80 | -1,01% | - |
| 24.09.2024 | 53,90 | 54,45 | 53,50 | 54,35 | 0,83% | - |
| 23.09.2024 | 53,15 | 54,60 | 52,80 | 53,90 | 1,60% | - |
| 20.09.2024 | 52,50 | 54,20 | 52,50 | 53,05 | 0,00% | - |
| 19.09.2024 | 51,40 | 53,50 | 51,10 | 53,05 | 3,71% | - |
| 18.09.2024 | 53,65 | 53,75 | 50,85 | 51,15 | -4,66% | - |
| 17.09.2024 | 55,15 | 55,15 | 53,00 | 53,65 | -2,19% | - |
| 16.09.2024 | 55,10 | 55,20 | 54,15 | 54,85 | -0,99% | - |
| 13.09.2024 | 54,10 | 56,20 | 54,10 | 55,40 | 1,65% | - |
| 12.09.2024 | 53,50 | 55,75 | 53,50 | 54,50 | 0,55% | - |
| 11.09.2024 | 55,40 | 55,70 | 53,90 | 54,20 | -1,99% | - |
| 10.09.2024 | 53,60 | 55,50 | 53,60 | 55,30 | 2,98% | - |
| 09.09.2024 | 53,45 | 54,85 | 53,45 | 53,70 | 0,19% | - |
| 06.09.2024 | 52,60 | 55,05 | 52,60 | 53,60 | 0,94% | - |
| 05.09.2024 | 53,20 | 53,95 | 53,05 | 53,10 | -0,28% | - |
| 04.09.2024 | 54,20 | 54,20 | 52,65 | 53,25 | -2,65% | - |
| 03.09.2024 | 55,55 | 55,75 | 53,85 | 54,70 | -1,53% | - |
| 02.09.2024 | 56,90 | 57,90 | 54,90 | 55,55 | -3,31% | - |
| 30.08.2024 | 56,15 | 58,00 | 56,15 | 57,45 | 3,70% | - |
| 29.08.2024 | 55,85 | 56,60 | 55,40 | 55,40 | -0,81% | - |
| 28.08.2024 | 56,40 | 56,50 | 54,85 | 55,85 | -0,98% | - |
| 27.08.2024 | 56,90 | 57,25 | 56,10 | 56,40 | -0,88% | - |
| 26.08.2024 | 52,45 | 57,20 | 52,40 | 56,90 | 8,48% | - |
| 23.08.2024 | 52,45 | 52,70 | 51,95 | 52,45 | -0,10% | 300,00 |
| 22.08.2024 | 51,80 | 52,70 | 51,80 | 52,50 | 1,16% | - |
| 21.08.2024 | 51,70 | 52,35 | 51,70 | 51,90 | 0,39% | - |
| 20.08.2024 | 52,30 | 52,55 | 51,30 | 51,70 | -1,15% | - |
| 19.08.2024 | 52,10 | 52,85 | 51,85 | 52,30 | 0,38% | - |
| 16.08.2024 | 52,70 | 53,20 | 52,10 | 52,10 | -1,04% | - |
| 15.08.2024 | 51,90 | 52,70 | 51,60 | 52,65 | 1,54% | - |
| 14.08.2024 | 51,85 | 52,10 | 51,70 | 51,85 | 0,00% | - |
| 13.08.2024 | 51,10 | 51,85 | 50,90 | 51,85 | 1,47% | - |
| 12.08.2024 | 51,65 | 52,00 | 51,00 | 51,10 | -0,97% | - |
| 09.08.2024 | 51,25 | 52,15 | 51,25 | 51,60 | 0,68% | - |
| 08.08.2024 | 52,20 | 52,20 | 51,00 | 51,25 | -1,82% | - |
| 07.08.2024 | 51,20 | 52,70 | 51,20 | 52,20 | 1,66% | - |
| 06.08.2024 | 51,05 | 51,80 | 50,95 | 51,35 | 0,49% | - |
| 05.08.2024 | 51,45 | 51,45 | 49,38 | 51,10 | -0,49% | - |
| 02.08.2024 | 52,80 | 52,85 | 51,20 | 51,35 | -2,75% | - |
| 01.08.2024 | 53,70 | 53,95 | 52,75 | 52,80 | -1,68% | - |
| 31.07.2024 | 52,40 | 54,00 | 52,40 | 53,70 | 1,99% | - |
| 30.07.2024 | 53,70 | 54,10 | 52,65 | 52,65 | -2,05% | - |
| 29.07.2024 | 53,90 | 54,75 | 53,70 | 53,75 | -0,28% | - |
| 26.07.2024 | 54,10 | 54,45 | 53,60 | 53,90 | -0,37% | - |
| 25.07.2024 | 56,15 | 56,15 | 53,15 | 54,10 | -3,65% | - |
| 24.07.2024 | 55,80 | 56,85 | 55,80 | 56,15 | -0,27% | - |
| 23.07.2024 | 57,70 | 57,70 | 56,05 | 56,30 | -2,43% | - |
| 22.07.2024 | 57,10 | 58,30 | 57,10 | 57,70 | 1,05% | - |
| 19.07.2024 | 57,60 | 57,90 | 57,05 | 57,10 | -0,87% | - |
| 18.07.2024 | 57,10 | 58,35 | 56,75 | 57,60 | 0,88% | - |
| 17.07.2024 | 55,95 | 57,30 | 55,75 | 57,10 | 2,51% | - |
| 16.07.2024 | 56,35 | 56,35 | 54,70 | 55,70 | -1,24% | - |
| 15.07.2024 | 57,05 | 57,05 | 55,95 | 56,40 | -1,14% | - |
| 12.07.2024 | 58,65 | 58,70 | 55,95 | 57,05 | -2,81% | - |
| 11.07.2024 | 56,80 | 58,80 | 56,80 | 58,70 | 3,35% | - |
| 10.07.2024 | 57,70 | 57,75 | 56,75 | 56,80 | -1,56% | - |
| 09.07.2024 | 56,20 | 58,05 | 56,20 | 57,70 | 1,76% | - |
| 08.07.2024 | 57,50 | 57,70 | 56,40 | 56,70 | -1,48% | - |
| 05.07.2024 | 56,95 | 57,85 | 56,85 | 57,55 | 1,14% | - |
| 04.07.2024 | 55,90 | 57,15 | 55,50 | 56,90 | 2,52% | - |
| 03.07.2024 | 53,90 | 55,50 | 53,90 | 55,50 | 2,02% | - |
| 02.07.2024 | 54,35 | 54,85 | 53,50 | 54,40 | 0,09% | - |
| 01.07.2024 | 50,70 | 54,55 | 50,70 | 54,35 | 6,15% | - |
| 28.06.2024 | 52,10 | 52,10 | 50,85 | 51,20 | -1,73% | - |
| 27.06.2024 | 52,60 | 53,55 | 52,10 | 52,10 | -0,76% | 688,00 |
| 26.06.2024 | 52,50 | 53,25 | 52,25 | 52,50 | -0,28% | 171,00 |
| 25.06.2024 | 53,10 | 53,55 | 52,50 | 52,65 | -1,68% | - |
| 24.06.2024 | 53,80 | 53,90 | 53,10 | 53,55 | 0,19% | - |
| 21.06.2024 | 54,50 | 55,00 | 53,25 | 53,45 | -2,73% | - |
| 20.06.2024 | 55,40 | 55,40 | 54,50 | 54,95 | -0,81% | - |
| 19.06.2024 | 56,50 | 56,50 | 55,35 | 55,40 | -1,77% | - |
| 18.06.2024 | 55,70 | 57,35 | 55,70 | 56,40 | 0,36% | - |
| 17.06.2024 | 58,30 | 59,60 | 56,15 | 56,20 | -4,18% | - |
| 14.06.2024 | 61,00 | 61,00 | 58,50 | 58,65 | -3,85% | - |
| 13.06.2024 | 63,45 | 63,45 | 60,80 | 61,00 | -3,79% | - |
| 12.06.2024 | 62,40 | 63,50 | 61,45 | 63,40 | 0,32% | - |
| 11.06.2024 | 64,10 | 64,70 | 63,20 | 63,20 | -2,32% | - |
| 10.06.2024 | 66,70 | 66,70 | 63,70 | 64,70 | -3,07% | - |
| 07.06.2024 | 64,30 | 67,25 | 64,30 | 66,75 | 3,81% | - |
| 06.06.2024 | 63,55 | 64,70 | 63,45 | 64,30 | 1,10% | - |
| 05.06.2024 | 62,80 | 63,60 | 60,40 | 63,60 | 1,92% | - |
| 04.06.2024 | 59,85 | 64,20 | 59,65 | 62,40 | 4,26% | - |
| 03.06.2024 | 60,45 | 60,45 | 59,70 | 59,85 | 0,17% | - |