37,325€
-2,67%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 38,33 | 38,73 | 36,73 | 37,33 | -2,99% | 7.832,00 |
| 25.06.2026 | 40,00 | 40,08 | 38,43 | 38,48 | -3,45% | 7.140,00 |
| 24.06.2026 | 41,05 | 41,43 | 39,70 | 39,85 | -2,21% | 5.748,00 |
| 23.06.2026 | 40,13 | 41,43 | 39,98 | 40,75 | 1,12% | 992,00 |
| 22.06.2026 | 39,73 | 41,18 | 39,50 | 40,30 | 2,03% | 662,00 |
| 19.06.2026 | 39,93 | 40,10 | 39,50 | 39,50 | -1,13% | 630,00 |
| 18.06.2026 | 41,35 | 41,65 | 39,95 | 39,95 | -2,86% | 676,00 |
| 17.06.2026 | 41,70 | 41,90 | 41,13 | 41,13 | -1,08% | - |
| 16.06.2026 | 42,00 | 42,58 | 41,08 | 41,58 | -0,89% | 4.541,00 |
| 15.06.2026 | 42,00 | 42,55 | 41,30 | 41,95 | 0,90% | 4.440,00 |
| 12.06.2026 | 41,83 | 41,88 | 40,48 | 41,58 | -0,66% | - |
| 11.06.2026 | 42,58 | 42,78 | 40,85 | 41,85 | -1,18% | 4.338,00 |
| 10.06.2026 | 43,98 | 44,13 | 42,25 | 42,35 | -3,97% | 6.846,00 |
| 09.06.2026 | 45,33 | 45,53 | 43,45 | 44,10 | -2,70% | 240,00 |
| 08.06.2026 | 42,80 | 45,75 | 42,78 | 45,33 | 5,35% | 5.048,00 |
| 05.06.2026 | 46,85 | 47,73 | 42,90 | 43,03 | -8,60% | 6.292,00 |
| 04.06.2026 | 45,65 | 47,65 | 45,55 | 47,08 | 3,46% | 2.010,00 |
| 03.06.2026 | 47,05 | 48,73 | 45,50 | 45,50 | -3,45% | 3.432,00 |
| 02.06.2026 | 47,38 | 48,38 | 46,73 | 47,13 | -0,42% | 3.100,00 |
| 01.06.2026 | 47,43 | 48,20 | 47,08 | 47,33 | 0,21% | 140,00 |
| 29.05.2026 | 46,43 | 47,83 | 46,30 | 47,23 | 2,16% | 1.672,00 |
| 28.05.2026 | 45,75 | 46,68 | 45,68 | 46,23 | 0,82% | - |
| 27.05.2026 | 45,20 | 46,85 | 44,78 | 45,85 | 1,55% | 3.056,00 |
| 26.05.2026 | 45,43 | 45,90 | 44,88 | 45,15 | -1,10% | - |
| 25.05.2026 | 45,48 | 46,45 | 45,48 | 45,65 | 1,50% | 1.204,00 |
| 22.05.2026 | 44,73 | 45,63 | 44,15 | 44,98 | 0,62% | - |
| 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% | - |