30,150€
3,43%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 29,25 | 30,78 | 28,60 | 30,08 | 3,08% | 24,00 |
| 30.09.2026 | 29,68 | 30,10 | 29,18 | 29,18 | -1,27% | - |
| 29.09.2026 | 29,60 | 29,93 | 29,03 | 29,55 | -0,42% | 6.448,00 |
| 28.09.2026 | 29,83 | 29,90 | 29,10 | 29,68 | -0,92% | - |
| 25.09.2026 | 29,60 | 29,95 | 29,15 | 29,95 | 1,44% | 25.712,00 |
| 24.09.2026 | 29,78 | 30,43 | 29,33 | 29,53 | -0,92% | 1.344,00 |
| 23.09.2026 | 29,70 | 29,98 | 29,40 | 29,80 | 0,25% | 1.701,00 |
| 22.09.2026 | 29,65 | 30,18 | 29,45 | 29,73 | 0,08% | 2.536,00 |
| 21.09.2026 | 29,38 | 30,33 | 29,18 | 29,70 | 1,71% | 480,00 |
| 18.09.2026 | 29,13 | 29,43 | 28,90 | 29,20 | 0,17% | 702,00 |
| 17.09.2026 | 30,03 | 30,28 | 29,10 | 29,15 | -2,51% | 9.706,00 |
| 16.09.2026 | 30,43 | 30,58 | 29,75 | 29,90 | -1,48% | 4.899,00 |
| 15.09.2026 | 30,48 | 30,73 | 30,25 | 30,35 | -0,65% | 436,00 |
| 14.09.2026 | 29,30 | 31,28 | 29,30 | 30,55 | 1,50% | 5.320,00 |
| 11.09.2026 | 29,68 | 30,53 | 29,40 | 30,10 | 2,21% | 15.129,00 |
| 10.09.2026 | 30,38 | 30,43 | 29,40 | 29,45 | -2,81% | 2.439,00 |
| 09.09.2026 | 30,95 | 31,00 | 30,00 | 30,30 | -1,94% | 816,00 |
| 08.09.2026 | 31,70 | 32,05 | 30,90 | 30,90 | -2,68% | 6.288,00 |
| 07.09.2026 | 32,13 | 32,20 | 31,38 | 31,75 | -1,47% | 5.607,00 |
| 04.09.2026 | 33,08 | 33,08 | 31,85 | 32,23 | -2,57% | 2.252,00 |
| 03.09.2026 | 32,28 | 33,25 | 32,18 | 33,08 | 2,56% | 5.240,00 |
| 02.09.2026 | 33,55 | 33,70 | 32,18 | 32,25 | -3,80% | 12.232,00 |
| 01.09.2026 | 33,58 | 33,90 | 33,33 | 33,53 | 0,15% | 1.228,00 |
| 31.08.2026 | 34,10 | 34,45 | 33,30 | 33,48 | -1,76% | 234,00 |
| 28.08.2026 | 34,45 | 34,73 | 33,90 | 34,08 | -1,16% | 793,00 |
| 27.08.2026 | 34,15 | 34,48 | 33,50 | 34,48 | 1,47% | 4.586,00 |
| 26.08.2026 | 33,83 | 34,03 | 33,48 | 33,98 | 0,52% | 644,00 |
| 25.08.2026 | 33,98 | 34,10 | 33,60 | 33,80 | -0,29% | 14.043,00 |
| 24.08.2026 | 33,90 | 34,30 | 32,95 | 33,90 | 0,15% | 10.625,00 |
| 21.08.2026 | 33,80 | 34,30 | 33,45 | 33,85 | 0,74% | 3.630,00 |
| 20.08.2026 | 34,15 | 34,30 | 33,50 | 33,60 | -1,68% | 24.400,00 |
| 19.08.2026 | 33,88 | 34,40 | 33,68 | 34,18 | 0,66% | - |
| 18.08.2026 | 34,18 | 34,43 | 33,90 | 33,95 | -0,95% | - |
| 17.08.2026 | 34,70 | 35,13 | 34,08 | 34,28 | -1,08% | 713,00 |
| 14.08.2026 | 34,20 | 35,45 | 33,80 | 34,65 | 1,61% | 7.414,00 |
| 13.08.2026 | 34,15 | 34,58 | 34,10 | 34,10 | -0,15% | 1.128,00 |
| 12.08.2026 | 34,60 | 34,83 | 33,95 | 34,15 | -1,01% | 1.368,00 |
| 11.08.2026 | 34,68 | 34,88 | 34,28 | 34,50 | -0,58% | 8.996,00 |
| 10.08.2026 | 34,43 | 35,08 | 34,23 | 34,70 | 0,65% | - |
| 07.08.2026 | 34,00 | 35,05 | 33,98 | 34,48 | 1,47% | 1.593,00 |
| 06.08.2026 | 34,08 | 34,45 | 33,70 | 33,98 | -0,15% | 3.262,00 |
| 05.08.2026 | 35,68 | 35,68 | 33,93 | 34,03 | -5,42% | - |
| 04.08.2026 | 33,38 | 35,98 | 33,03 | 35,98 | 8,03% | 5.795,00 |
| 03.08.2026 | 32,65 | 34,15 | 32,55 | 33,30 | 2,62% | 13.336,00 |
| 31.07.2026 | 31,30 | 33,20 | 28,93 | 32,45 | 2,77% | 15.514,00 |
| 30.07.2026 | 42,43 | 42,55 | 30,33 | 31,58 | -25,44% | 13.495,00 |
| 29.07.2026 | 42,60 | 44,98 | 42,35 | 42,35 | -0,82% | 4.415,00 |
| 28.07.2026 | 40,48 | 43,05 | 40,33 | 42,70 | 5,43% | 958,00 |
| 27.07.2026 | 39,25 | 40,65 | 39,10 | 40,50 | 4,25% | 464,00 |
| 24.07.2026 | 38,13 | 39,15 | 38,03 | 38,85 | 1,70% | 2.625,00 |
| 23.07.2026 | 39,10 | 39,45 | 38,10 | 38,20 | -2,43% | 940,00 |
| 22.07.2026 | 38,83 | 40,00 | 38,33 | 39,15 | 1,16% | 1.577,00 |
| 21.07.2026 | 38,10 | 39,08 | 37,93 | 38,70 | 2,79% | 1.104,00 |
| 20.07.2026 | 38,05 | 38,90 | 37,33 | 37,65 | -0,86% | 1.501,00 |
| 17.07.2026 | 38,93 | 39,43 | 37,83 | 37,98 | -3,19% | 656,00 |
| 16.07.2026 | 38,90 | 39,38 | 38,20 | 39,23 | 1,23% | 867,00 |
| 15.07.2026 | 38,23 | 39,48 | 37,78 | 38,75 | 2,24% | 5.564,00 |
| 14.07.2026 | 38,25 | 38,55 | 37,35 | 37,90 | -0,98% | - |
| 13.07.2026 | 38,03 | 38,63 | 37,88 | 38,28 | -0,46% | 925,00 |
| 10.07.2026 | 38,35 | 38,90 | 38,33 | 38,45 | 0,07% | 484,00 |
| 09.07.2026 | 38,73 | 38,80 | 38,10 | 38,43 | -0,39% | 2.749,00 |
| 08.07.2026 | 40,53 | 41,10 | 38,30 | 38,58 | -5,16% | 2.650,00 |
| 07.07.2026 | 41,00 | 42,30 | 40,38 | 40,68 | -1,03% | 190,00 |
| 06.07.2026 | 40,58 | 41,68 | 40,48 | 41,10 | 1,29% | 1.440,00 |
| 03.07.2026 | 40,78 | 40,98 | 40,38 | 40,58 | -0,12% | 1.302,00 |
| 02.07.2026 | 40,53 | 41,10 | 40,20 | 40,63 | 0,18% | 6.249,00 |
| 01.07.2026 | 38,98 | 40,88 | 38,88 | 40,55 | 3,71% | 1.140,00 |
| 30.06.2026 | 39,88 | 39,90 | 39,05 | 39,10 | -1,26% | 887,00 |
| 29.06.2026 | 37,58 | 40,00 | 37,53 | 39,60 | 6,10% | 7.353,00 |
| 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% | - |