50,275€
2,60%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 49,45 | 51,00 | 48,80 | 50,08 | 2,19% | 300,00 |
| 10.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 1,55% | - |
| 09.03.2026 | 48,25 | 48,25 | 48,25 | 48,25 | -4,64% | - |
| 06.03.2026 | 48,60 | 50,60 | 48,60 | 50,60 | 6,75% | 55,00 |
| 05.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,61% | - |
| 04.03.2026 | 46,65 | 46,65 | 46,65 | 46,65 | 0,86% | - |
| 03.03.2026 | 46,25 | 46,25 | 46,25 | 46,25 | -1,49% | - |
| 02.03.2026 | 46,95 | 46,95 | 46,95 | 46,95 | -2,90% | - |
| 27.02.2026 | 48,35 | 48,35 | 48,35 | 48,35 | 2,00% | - |
| 26.02.2026 | 46,10 | 47,40 | 46,10 | 47,40 | 1,17% | 18,00 |
| 25.02.2026 | 44,90 | 46,85 | 44,90 | 46,85 | 1,41% | 110,00 |
| 24.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 23.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,19% | - |
| 20.02.2026 | 46,05 | 46,05 | 46,05 | 46,05 | -3,36% | - |
| 19.02.2026 | 46,40 | 47,65 | 46,40 | 47,65 | 5,89% | 100,00 |
| 18.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,55% | - |
| 17.02.2026 | 45,25 | 45,25 | 45,25 | 45,25 | -3,42% | - |
| 16.02.2026 | 46,85 | 46,85 | 46,85 | 46,85 | 0,43% | - |
| 13.02.2026 | 46,65 | 46,65 | 46,65 | 46,65 | -3,91% | - |
| 12.02.2026 | 49,85 | 51,10 | 48,55 | 48,55 | -4,43% | 70,00 |
| 11.02.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,59% | - |
| 10.02.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -2,67% | - |
| 09.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,38% | - |
| 06.02.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -0,75% | - |
| 05.02.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -6,84% | - |
| 04.02.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -6,56% | - |
| 03.02.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 3,57% | 51,00 |
| 02.02.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 0,34% | - |
| 30.01.2026 | 58,70 | 58,70 | 58,70 | 58,70 | -4,71% | - |
| 29.01.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 0,49% | - |
| 28.01.2026 | 61,30 | 61,30 | 61,30 | 61,30 | 1,83% | - |
| 27.01.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -0,50% | - |
| 26.01.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 1,51% | - |
| 23.01.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 0,68% | - |
| 22.01.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 2,25% | - |
| 21.01.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -2,03% | - |
| 20.01.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -0,17% | - |
| 19.01.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -1,99% | - |
| 16.01.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
| 15.01.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 1,85% | - |
| 14.01.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 1,54% | - |
| 13.01.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 2,10% | - |
| 12.01.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 2,88% | - |
| 09.01.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -1,77% | - |
| 08.01.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 5,20% | - |
| 07.01.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 2,09% | - |
| 06.01.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -2,23% | - |
| 05.01.2026 | 54,80 | 54,80 | 53,90 | 53,90 | -2,18% | 20,00 |
| 02.01.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 0,00% | - |
| 30.12.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,54% | - |
| 29.12.2025 | 54,40 | 55,40 | 54,40 | 55,40 | 2,03% | 17,00 |
| 23.12.2025 | 54,70 | 54,70 | 54,30 | 54,30 | 0,37% | 47,00 |
| 22.12.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -1,46% | - |
| 19.12.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,72% | - |
| 18.12.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,25% | - |
| 17.12.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
| 16.12.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -2,08% | - |
| 15.12.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,88% | - |
| 12.12.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 1,42% | - |
| 11.12.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -1,23% | - |
| 10.12.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 1,42% | - |
| 09.12.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,53% | - |
| 08.12.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 500,00 |
| 05.12.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 4,01% | - |
| 04.12.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 10,71% | - |
| 03.12.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,10% | - |
| 02.12.2025 | 49,45 | 49,45 | 49,45 | 49,45 | 0,00% | - |
| 01.12.2025 | 49,35 | 49,45 | 49,35 | 49,45 | 1,12% | 200,00 |
| 28.11.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 1,77% | - |
| 27.11.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -0,83% | - |
| 26.11.2025 | 48,45 | 48,45 | 48,45 | 48,45 | 0,52% | - |
| 25.11.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 24.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,60% | - |
| 21.11.2025 | 46,85 | 46,85 | 46,85 | 46,85 | -2,70% | - |
| 20.11.2025 | 48,15 | 48,15 | 48,15 | 48,15 | 1,26% | - |
| 19.11.2025 | 47,55 | 47,55 | 47,55 | 47,55 | 0,74% | - |
| 18.11.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -5,03% | - |
| 17.11.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -1,97% | - |
| 14.11.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,20% | - |
| 13.11.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 1,61% | - |
| 12.11.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,10% | - |
| 11.11.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 1,63% | - |
| 10.11.2025 | 48,95 | 48,95 | 48,95 | 48,95 | 1,45% | - |
| 07.11.2025 | 48,75 | 48,75 | 48,25 | 48,25 | -2,82% | 25,00 |
| 06.11.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -1,10% | - |
| 05.11.2025 | 50,60 | 50,60 | 50,20 | 50,20 | -0,79% | 25,00 |
| 04.11.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,56% | - |
| 03.11.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 6,31% | - |
| 31.10.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -0,51% | - |
| 30.10.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 29.10.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | - |
| 28.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 27.10.2025 | 50,30 | 51,00 | 50,30 | 51,00 | 0,79% | 244,00 |
| 24.10.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 1,71% | - |
| 23.10.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 2,90% | - |
| 22.10.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 0,52% | - |
| 21.10.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -2,14% | - |
| 20.10.2025 | 48,25 | 49,15 | 48,25 | 49,15 | 5,02% | 196,00 |
| 17.10.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 16.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,93% | - |