45,200€
1,35%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 44,73 | 45,25 | 44,48 | 45,25 | 1,23% | - |
| 21.05.2026 | 44,88 | 44,95 | 43,75 | 44,70 | -0,78% | - |
| 20.05.2026 | 45,00 | 45,10 | 43,78 | 45,05 | 0,00% | 95,00 |
| 19.05.2026 | 43,93 | 45,90 | 43,90 | 45,05 | 2,39% | 18,00 |
| 18.05.2026 | 43,50 | 44,75 | 43,18 | 44,00 | 0,28% | - |
| 15.05.2026 | 42,65 | 44,25 | 42,60 | 43,88 | 1,86% | - |
| 14.05.2026 | 42,85 | 43,60 | 42,85 | 43,08 | 0,58% | 1.485,00 |
| 13.05.2026 | 44,80 | 44,85 | 42,55 | 42,83 | -4,09% | - |
| 12.05.2026 | 45,15 | 45,15 | 44,13 | 44,65 | -1,60% | - |
| 11.05.2026 | 43,88 | 45,55 | 43,88 | 45,38 | 2,95% | 84,00 |
| 08.05.2026 | 44,35 | 44,73 | 43,75 | 44,08 | -0,28% | - |
| 07.05.2026 | 44,53 | 45,18 | 44,15 | 44,20 | -0,56% | - |
| 06.05.2026 | 44,43 | 45,65 | 43,93 | 44,45 | 0,91% | - |
| 05.05.2026 | 44,93 | 45,83 | 43,48 | 44,05 | -1,67% | - |
| 04.05.2026 | 44,63 | 46,40 | 44,40 | 44,80 | 0,90% | - |
| 30.04.2026 | 45,28 | 46,15 | 44,38 | 44,40 | -2,52% | - |
| 29.04.2026 | 45,08 | 45,80 | 44,60 | 45,55 | 1,45% | - |
| 28.04.2026 | 45,60 | 45,68 | 44,70 | 44,90 | -1,54% | - |
| 27.04.2026 | 45,50 | 45,93 | 45,35 | 45,60 | -0,16% | - |
| 24.04.2026 | 46,33 | 46,88 | 45,33 | 45,68 | -1,14% | - |
| 23.04.2026 | 47,75 | 48,30 | 45,63 | 46,20 | -3,95% | - |
| 22.04.2026 | 48,78 | 48,95 | 47,48 | 48,10 | -0,26% | - |
| 21.04.2026 | 48,90 | 49,35 | 48,13 | 48,23 | -1,03% | - |
| 20.04.2026 | 49,53 | 49,83 | 48,53 | 48,73 | -2,45% | - |
| 17.04.2026 | 48,58 | 50,50 | 48,50 | 49,95 | 3,74% | - |
| 16.04.2026 | 48,25 | 49,48 | 47,83 | 48,15 | 0,26% | - |
| 15.04.2026 | 47,65 | 48,25 | 47,18 | 48,03 | 0,63% | - |
| 14.04.2026 | 47,20 | 48,33 | 46,98 | 47,73 | 0,85% | 540,00 |
| 13.04.2026 | 45,88 | 47,33 | 45,80 | 47,33 | 2,21% | - |
| 10.04.2026 | 45,30 | 47,13 | 45,20 | 46,30 | 2,09% | - |
| 09.04.2026 | 47,45 | 47,63 | 45,15 | 45,35 | -4,88% | - |
| 08.04.2026 | 48,70 | 49,10 | 47,33 | 47,68 | 1,82% | - |
| 07.04.2026 | 47,05 | 47,78 | 46,13 | 46,83 | -0,79% | - |
| 02.04.2026 | 46,73 | 47,85 | 46,45 | 47,20 | -1,10% | - |
| 01.04.2026 | 46,75 | 48,13 | 46,68 | 47,73 | 2,47% | - |
| 31.03.2026 | 44,85 | 46,75 | 44,63 | 46,58 | 5,49% | 216,00 |
| 30.03.2026 | 44,30 | 44,93 | 44,15 | 44,15 | -0,17% | - |
| 27.03.2026 | 44,83 | 45,00 | 44,18 | 44,23 | -1,06% | - |
| 26.03.2026 | 45,05 | 45,65 | 44,38 | 44,70 | -1,60% | - |
| 25.03.2026 | 44,68 | 45,80 | 44,63 | 45,43 | 1,51% | - |
| 24.03.2026 | 45,23 | 45,93 | 43,90 | 44,75 | -2,24% | 11.475,00 |
| 23.03.2026 | 43,95 | 46,65 | 43,90 | 45,78 | 2,69% | - |
| 20.03.2026 | 46,75 | 46,80 | 44,30 | 44,58 | -4,81% | - |
| 19.03.2026 | 45,83 | 47,68 | 45,70 | 46,83 | 1,85% | - |
| 18.03.2026 | 47,28 | 47,48 | 45,88 | 45,98 | -1,55% | - |
| 17.03.2026 | 46,58 | 47,58 | 46,00 | 46,70 | -0,69% | - |
| 16.03.2026 | 48,40 | 48,53 | 46,73 | 47,03 | -1,67% | - |
| 13.03.2026 | 49,13 | 49,63 | 47,83 | 47,83 | -2,65% | - |
| 12.03.2026 | 49,78 | 50,70 | 49,13 | 49,13 | -2,24% | - |
| 11.03.2026 | 49,60 | 51,00 | 49,05 | 50,25 | 1,67% | - |
| 10.03.2026 | 49,35 | 50,25 | 49,00 | 49,43 | 0,05% | - |
| 09.03.2026 | 48,83 | 49,85 | 48,40 | 49,40 | -1,50% | - |
| 06.03.2026 | 49,25 | 50,70 | 48,80 | 50,15 | 2,40% | - |
| 05.03.2026 | 48,20 | 49,80 | 48,00 | 48,98 | 1,03% | - |
| 04.03.2026 | 47,10 | 48,70 | 46,90 | 48,48 | 1,78% | - |
| 03.03.2026 | 46,93 | 47,88 | 46,58 | 47,63 | 0,21% | - |
| 02.03.2026 | 47,45 | 48,20 | 46,93 | 47,53 | -1,76% | - |
| 27.02.2026 | 49,03 | 49,10 | 47,90 | 48,38 | -1,28% | - |
| 26.02.2026 | 46,85 | 49,23 | 46,75 | 49,00 | 4,31% | - |
| 25.02.2026 | 45,63 | 46,98 | 45,38 | 46,98 | 2,85% | - |
| 24.02.2026 | 46,70 | 46,83 | 45,10 | 45,68 | -2,04% | - |
| 23.02.2026 | 47,15 | 47,48 | 46,10 | 46,63 | -1,74% | - |
| 20.02.2026 | 46,75 | 47,48 | 46,33 | 47,45 | 1,77% | - |
| 19.02.2026 | 46,88 | 47,20 | 46,28 | 46,63 | -0,53% | - |
| 18.02.2026 | 45,78 | 47,20 | 45,00 | 46,88 | 2,52% | - |
| 17.02.2026 | 46,05 | 46,05 | 45,15 | 45,73 | -1,19% | - |
| 16.02.2026 | 47,25 | 47,75 | 45,85 | 46,28 | -1,96% | - |
| 13.02.2026 | 47,33 | 48,33 | 46,93 | 47,20 | -0,11% | - |
| 12.02.2026 | 50,50 | 50,65 | 46,80 | 47,25 | -5,50% | - |
| 11.02.2026 | 51,40 | 51,45 | 49,28 | 50,00 | -2,44% | - |
| 10.02.2026 | 51,75 | 52,15 | 51,10 | 51,25 | -1,25% | - |
| 09.02.2026 | 53,00 | 53,40 | 51,70 | 51,90 | -1,98% | - |
| 06.02.2026 | 53,30 | 53,55 | 51,55 | 52,95 | -0,56% | - |
| 05.02.2026 | 53,50 | 53,95 | 52,75 | 53,25 | -0,37% | - |
| 04.02.2026 | 57,60 | 58,15 | 53,20 | 53,45 | -6,39% | - |
| 03.02.2026 | 61,70 | 61,85 | 56,55 | 57,10 | -7,75% | - |
| 02.02.2026 | 59,75 | 61,90 | 59,45 | 61,90 | 2,57% | - |
| 30.01.2026 | 59,25 | 60,50 | 58,95 | 60,35 | 1,34% | - |
| 29.01.2026 | 62,20 | 62,55 | 59,05 | 59,55 | -4,18% | - |
| 28.01.2026 | 61,85 | 63,10 | 61,20 | 62,15 | 0,81% | - |
| 27.01.2026 | 60,80 | 64,45 | 60,80 | 61,65 | 1,65% | - |
| 26.01.2026 | 61,15 | 61,30 | 60,55 | 60,65 | -0,74% | - |
| 23.01.2026 | 60,15 | 61,35 | 59,90 | 61,10 | 1,83% | - |
| 22.01.2026 | 59,80 | 61,30 | 59,30 | 60,00 | 0,25% | - |
| 21.01.2026 | 58,65 | 59,95 | 58,10 | 59,85 | 2,40% | - |
| 20.01.2026 | 59,55 | 59,85 | 58,20 | 58,45 | -1,93% | - |
| 19.01.2026 | 59,75 | 60,25 | 59,10 | 59,60 | -1,89% | - |
| 16.01.2026 | 61,05 | 61,75 | 60,60 | 60,75 | -0,49% | - |
| 15.01.2026 | 60,85 | 61,70 | 60,75 | 61,05 | 0,49% | - |
| 14.01.2026 | 59,80 | 61,35 | 59,40 | 60,75 | 1,50% | - |
| 13.01.2026 | 59,20 | 60,85 | 58,60 | 59,85 | 1,18% | - |
| 12.01.2026 | 57,85 | 59,15 | 57,35 | 59,15 | 2,34% | - |
| 09.01.2026 | 56,30 | 57,85 | 56,10 | 57,80 | 2,85% | - |
| 08.01.2026 | 57,25 | 57,35 | 55,90 | 56,20 | -2,09% | - |
| 07.01.2026 | 54,45 | 57,45 | 54,45 | 57,40 | 7,09% | - |
| 06.01.2026 | 53,50 | 53,60 | 53,25 | 53,60 | 0,75% | - |
| 05.01.2026 | 55,30 | 55,45 | 53,00 | 53,20 | -3,10% | - |
| 02.01.2026 | 55,75 | 55,85 | 54,70 | 54,90 | -0,18% | - |
| 30.12.2025 | 55,75 | 55,95 | 55,00 | 55,00 | 2,61% | - |
| 29.12.2025 | 53,60 | 55,90 | 53,60 | 53,60 | -2,01% | - |