44,450€
-5,02%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -6,30% | - |
| 10.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 7,59% | - |
| 09.04.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 08.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,16% | - |
| 07.04.2025 | 42,35 | 43,10 | 42,35 | 43,10 | -2,05% | 10,00 |
| 04.04.2025 | 45,20 | 45,20 | 44,00 | 44,00 | -4,76% | 41,00 |
| 03.04.2025 | 46,50 | 46,50 | 46,20 | 46,20 | -3,65% | 50,00 |
| 02.04.2025 | 47,95 | 47,95 | 47,95 | 47,95 | -0,72% | - |
| 01.04.2025 | 48,30 | 48,30 | 48,30 | 48,30 | 0,73% | - |
| 31.03.2025 | 47,10 | 47,95 | 47,10 | 47,95 | -0,83% | 240,00 |
| 28.03.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -4,07% | - |
| 27.03.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,40% | - |
| 26.03.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,59% | - |
| 25.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,96% | - |
| 24.03.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 1,03% | - |
| 21.03.2025 | 48,55 | 48,55 | 48,55 | 48,55 | 0,31% | - |
| 20.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 19.03.2025 | 48,60 | 48,60 | 48,40 | 48,40 | 0,31% | 65,00 |
| 18.03.2025 | 48,25 | 48,25 | 48,25 | 48,25 | 1,79% | - |
| 17.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,21% | - |
| 14.03.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -6,34% | - |
| 13.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 12.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 11.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,18% | - |
| 10.03.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 2,93% | - |
| 07.03.2025 | 49,45 | 49,45 | 49,45 | 49,45 | -1,30% | - |
| 06.03.2025 | 47,30 | 50,10 | 47,30 | 50,10 | 10,84% | 50,00 |
| 05.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -4,34% | - |
| 04.03.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -1,77% | - |
| 03.03.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 1,05% | - |
| 28.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,45% | - |
| 27.02.2025 | 48,30 | 48,30 | 48,30 | 48,30 | 1,58% | - |
| 26.02.2025 | 47,55 | 47,55 | 47,55 | 47,55 | -0,21% | - |
| 25.02.2025 | 47,65 | 47,65 | 47,65 | 47,65 | -0,21% | - |
| 24.02.2025 | 47,75 | 47,75 | 47,75 | 47,75 | 2,91% | - |
| 21.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,07% | - |
| 20.02.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -3,30% | - |
| 19.02.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -1,42% | - |
| 18.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,31% | - |
| 17.02.2025 | 49,05 | 49,05 | 49,05 | 49,05 | -0,30% | - |
| 14.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,10% | - |
| 13.02.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -1,90% | - |
| 12.02.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,30% | 40,00 |
| 11.02.2025 | 49,95 | 49,95 | 49,95 | 49,95 | -1,48% | - |
| 10.02.2025 | 49,45 | 50,70 | 49,45 | 50,70 | 1,20% | 76,00 |
| 07.02.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,00% | - |
| 06.02.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,20% | - |
| 05.02.2025 | 49,95 | 50,00 | 49,95 | 50,00 | 0,00% | 150,00 |
| 04.02.2025 | 48,45 | 50,00 | 48,45 | 50,00 | 4,38% | 150,00 |
| 03.02.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 2,68% | - |
| 31.01.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 0,76% | 3,00 |
| 30.01.2025 | 45,60 | 46,45 | 45,60 | 46,30 | 0,43% | 250,00 |
| 29.01.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 4,65% | - |
| 28.01.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -1,12% | - |
| 27.01.2025 | 43,25 | 44,55 | 43,25 | 44,55 | 3,48% | 47,00 |
| 24.01.2025 | 43,05 | 43,05 | 43,05 | 43,05 | -0,58% | - |
| 23.01.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -1,25% | - |
| 22.01.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -0,11% | - |
| 21.01.2025 | 42,65 | 43,90 | 42,65 | 43,90 | 2,93% | 262,00 |
| 20.01.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 2,52% | - |
| 17.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 3,23% | - |
| 16.01.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,37% | - |
| 15.01.2025 | 40,15 | 40,15 | 40,15 | 40,15 | -2,19% | - |
| 14.01.2025 | 41,05 | 41,05 | 41,05 | 41,05 | 0,74% | 206,00 |
| 13.01.2025 | 40,75 | 40,75 | 40,75 | 40,75 | -1,57% | - |
| 10.01.2025 | 40,50 | 41,45 | 40,50 | 41,40 | 0,61% | 150,00 |
| 09.01.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -3,29% | - |
| 08.01.2025 | 42,20 | 42,55 | 42,20 | 42,55 | -2,18% | 250,00 |
| 07.01.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 1,64% | - |
| 06.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,71% | - |
| 03.01.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 1,07% | - |
| 02.01.2025 | 42,05 | 42,05 | 42,05 | 42,05 | 0,96% | - |
| 30.12.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -3,03% | - |
| 27.12.2024 | 41,20 | 42,95 | 41,20 | 42,95 | 5,27% | 54,00 |
| 23.12.2024 | 39,35 | 40,80 | 39,35 | 40,80 | 2,77% | 305,00 |
| 20.12.2024 | 38,90 | 39,70 | 38,75 | 39,70 | -0,38% | 158,00 |
| 19.12.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -2,80% | - |
| 18.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 17.12.2024 | 40,20 | 41,20 | 40,20 | 41,20 | -0,12% | 67,00 |
| 16.12.2024 | 42,05 | 42,05 | 40,90 | 41,25 | -6,25% | 94,00 |
| 13.12.2024 | 43,05 | 44,00 | 43,05 | 44,00 | 3,53% | 250,00 |
| 12.12.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,12% | - |
| 11.12.2024 | 42,45 | 42,45 | 42,45 | 42,45 | 1,19% | - |
| 10.12.2024 | 41,95 | 41,95 | 41,95 | 41,95 | 4,48% | - |
| 09.12.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -0,12% | - |
| 06.12.2024 | 40,90 | 40,90 | 40,20 | 40,20 | -3,83% | 326,00 |
| 05.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -3,80% | - |
| 04.12.2024 | 43,15 | 43,45 | 43,15 | 43,45 | 1,64% | 100,00 |
| 03.12.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -7,77% | - |
| 02.12.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -0,64% | 10,00 |
| 29.11.2024 | 46,65 | 46,65 | 46,65 | 46,65 | 0,97% | - |
| 28.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 27.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,84% | - |
| 26.11.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 0,65% | - |
| 25.11.2024 | 45,95 | 45,95 | 45,95 | 45,95 | 2,45% | - |
| 22.11.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -0,66% | - |
| 21.11.2024 | 45,10 | 45,20 | 44,55 | 45,15 | 1,35% | - |
| 20.11.2024 | 44,55 | 44,55 | 44,55 | 44,55 | 0,00% | - |
| 19.11.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,56% | - |
| 18.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,93% | - |