47,950€
2,68%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 2,19% | - |
| 14.10.2025 | 46,70 | 46,70 | 45,70 | 45,70 | -1,61% | 70,00 |
| 13.10.2025 | 46,45 | 46,45 | 46,45 | 46,45 | -1,69% | - |
| 10.10.2025 | 46,40 | 47,25 | 46,40 | 47,25 | 1,61% | 326,00 |
| 09.10.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -1,06% | - |
| 08.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,63% | - |
| 07.10.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,21% | - |
| 06.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,38% | - |
| 03.10.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 0,31% | - |
| 02.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,73% | - |
| 01.10.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 0,31% | - |
| 30.09.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 1,60% | - |
| 29.09.2025 | 46,95 | 46,95 | 46,95 | 46,95 | -2,49% | - |
| 26.09.2025 | 48,15 | 48,15 | 48,15 | 48,15 | -2,23% | - |
| 25.09.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -0,10% | - |
| 24.09.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -1,10% | - |
| 23.09.2025 | 47,05 | 49,85 | 47,05 | 49,85 | 6,18% | 90,00 |
| 22.09.2025 | 46,95 | 46,95 | 46,95 | 46,95 | -0,74% | - |
| 19.09.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,32% | - |
| 18.09.2025 | 47,15 | 47,15 | 47,15 | 47,15 | -0,42% | - |
| 17.09.2025 | 46,90 | 47,35 | 46,90 | 47,35 | -1,56% | 57,00 |
| 16.09.2025 | 46,60 | 48,10 | 46,60 | 48,10 | 3,33% | 532,00 |
| 15.09.2025 | 46,55 | 46,55 | 46,55 | 46,55 | 0,22% | - |
| 12.09.2025 | 46,45 | 46,45 | 46,45 | 46,45 | -1,33% | - |
| 11.09.2025 | 47,28 | 47,58 | 46,80 | 47,08 | -0,26% | - |
| 10.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 08.09.2025 | 46,93 | 47,05 | 46,65 | 47,00 | 0,11% | - |
| 05.09.2025 | 46,95 | 46,95 | 46,95 | 46,95 | 0,54% | - |
| 04.09.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -1,16% | - |
| 03.09.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -1,36% | - |
| 02.09.2025 | 48,00 | 48,00 | 47,90 | 47,90 | -1,84% | 128,00 |
| 01.09.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,31% | - |
| 29.08.2025 | 49,05 | 50,00 | 48,95 | 48,95 | 0,00% | 102,00 |
| 28.08.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -0,41% | - |
| 27.08.2025 | 49,55 | 49,55 | 49,15 | 49,15 | -3,82% | 50,00 |
| 26.08.2025 | 53,40 | 53,40 | 51,10 | 51,10 | -5,02% | 156,00 |
| 25.08.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 1,13% | - |
| 22.08.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,19% | - |
| 21.08.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -1,84% | - |
| 20.08.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -1,45% | 140,00 |
| 19.08.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,36% | - |
| 18.08.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -3,15% | - |
| 15.08.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | - |
| 14.08.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,00% | - |
| 13.08.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -0,18% | - |
| 12.08.2025 | 57,90 | 57,90 | 57,00 | 57,00 | -3,06% | 70,00 |
| 11.08.2025 | 57,60 | 58,80 | 57,60 | 58,80 | 0,86% | 660,00 |
| 08.08.2025 | 57,60 | 58,30 | 57,60 | 58,30 | 3,19% | 25,00 |
| 07.08.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,40% | - |
| 06.08.2025 | 57,10 | 57,30 | 57,10 | 57,30 | 3,06% | 200,00 |
| 05.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 04.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -2,28% | - |
| 01.08.2025 | 57,20 | 57,20 | 56,90 | 56,90 | -2,74% | 50,00 |
| 31.07.2025 | 57,40 | 58,50 | 57,30 | 58,50 | 5,03% | 170,00 |
| 30.07.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -5,59% | - |
| 29.07.2025 | 61,90 | 61,90 | 59,00 | 59,00 | -5,30% | 91,00 |
| 28.07.2025 | 60,70 | 62,30 | 60,70 | 62,30 | 2,13% | 75,00 |
| 25.07.2025 | 60,80 | 61,00 | 60,80 | 61,00 | 3,92% | 105,00 |
| 24.07.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,00% | - |
| 23.07.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -1,34% | - |
| 22.07.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,17% | - |
| 21.07.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 2,24% | - |
| 18.07.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,17% | - |
| 17.07.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 2,46% | - |
| 16.07.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,53% | - |
| 15.07.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,17% | - |
| 14.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -2,39% | - |
| 11.07.2025 | 58,10 | 58,60 | 58,10 | 58,60 | -0,51% | 200,00 |
| 10.07.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 1,20% | - |
| 09.07.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,17% | - |
| 08.07.2025 | 57,50 | 58,10 | 57,50 | 58,10 | -0,51% | 300,00 |
| 07.07.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | - |
| 04.07.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,17% | - |
| 03.07.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 0,17% | - |
| 02.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,02% | - |
| 01.07.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 5,40% | - |
| 30.06.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 27.06.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,36% | - |
| 26.06.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,25% | - |
| 25.06.2025 | 56,10 | 56,10 | 56,10 | 56,10 | -1,41% | - |
| 24.06.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -0,35% | - |
| 23.06.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,70% | - |
| 20.06.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,59% | - |
| 19.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,89% | - |
| 18.06.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,90% | - |
| 17.06.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -2,63% | - |
| 16.06.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,18% | - |
| 13.06.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 12.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 11.06.2025 | 55,90 | 59,00 | 55,90 | 59,00 | 4,61% | 300,00 |
| 10.06.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,53% | - |
| 09.06.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 1,45% | - |
| 06.06.2025 | 55,00 | 55,30 | 55,00 | 55,30 | 0,73% | 289,00 |
| 05.06.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,18% | - |
| 04.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 8,48% | - |
| 03.06.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,80% | 100,00 |
| 02.06.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,37% | - |
| 30.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,20% | - |
| 29.05.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,39% | - |
| 28.05.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,79% | - |