56,000€
1,82%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 56,00 | 56,10 | 56,00 | 56,00 | 1,82% | - |
| 17.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 16.10.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -3,02% | - |
| 15.10.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,36% | - |
| 14.10.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,54% | - |
| 11.10.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 0,00% | - |
| 10.10.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 1,09% | - |
| 09.10.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 0,73% | - |
| 08.10.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -1,08% | - |
| 07.10.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 0,73% | - |
| 04.10.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,18% | - |
| 03.10.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,54% | - |
| 02.10.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -0,90% | - |
| 01.10.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,54% | - |
| 30.09.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 1,08% | - |
| 27.09.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 2,98% | - |
| 26.09.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -2,54% | - |
| 25.09.2024 | 53,80 | 55,10 | 53,80 | 55,10 | 2,61% | 84,00 |
| 24.09.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 1,70% | - |
| 23.09.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,19% | - |
| 20.09.2024 | 52,50 | 52,70 | 52,50 | 52,70 | 3,33% | 100,00 |
| 19.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -4,32% | - |
| 18.09.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -2,56% | - |
| 17.09.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 0,00% | - |
| 16.09.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 1,11% | - |
| 13.09.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,37% | - |
| 12.09.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,91% | - |
| 11.09.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 3,20% | - |
| 10.09.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 0,00% | - |
| 09.09.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 0,95% | - |
| 06.09.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -1,87% | - |
| 05.09.2024 | 52,70 | 53,60 | 52,70 | 53,60 | -0,19% | 50,00 |
| 04.09.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -2,72% | - |
| 03.09.2024 | 55,10 | 55,20 | 55,10 | 55,20 | -2,99% | 82,00 |
| 02.09.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 2,34% | - |
| 30.08.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,36% | - |
| 29.08.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -1,07% | - |
| 28.08.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,53% | - |
| 27.08.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 8,27% | - |
| 26.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 23.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,07% | - |
| 22.08.2024 | 51,40 | 53,10 | 51,40 | 53,10 | 3,71% | 69,00 |
| 21.08.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -1,16% | - |
| 20.08.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,39% | - |
| 19.08.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,15% | - |
| 16.08.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 1,56% | - |
| 15.08.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 14.08.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 1,58% | - |
| 13.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -1,17% | - |
| 12.08.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,79% | - |
| 09.08.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,74% | - |
| 08.08.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -1,15% | - |
| 07.08.2024 | 50,70 | 52,30 | 50,70 | 52,30 | 3,36% | 217,00 |
| 06.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 1,61% | - |
| 05.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -4,78% | - |
| 02.08.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -1,88% | - |
| 01.08.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -1,66% | - |
| 31.07.2024 | 51,90 | 54,20 | 51,90 | 54,20 | 1,88% | 40,00 |
| 30.07.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 29.07.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 26.07.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -2,55% | - |
| 25.07.2024 | 55,60 | 55,60 | 55,00 | 55,00 | -1,43% | 500,00 |
| 24.07.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -2,45% | - |
| 23.07.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 1,06% | - |
| 22.07.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,88% | - |
| 19.07.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 0,88% | - |
| 18.07.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 2,17% | - |
| 17.07.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,72% | - |
| 16.07.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -1,24% | - |
| 15.07.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -2,75% | - |
| 12.07.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 3,20% | - |
| 11.07.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -1,92% | - |
| 10.07.2024 | 57,20 | 57,40 | 57,20 | 57,40 | -0,69% | 100,00 |
| 09.07.2024 | 56,20 | 57,80 | 56,20 | 57,80 | 1,23% | 56,00 |
| 08.07.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 1,06% | - |
| 05.07.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 1,99% | - |
| 04.07.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 2,78% | - |
| 03.07.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,00% | - |
| 02.07.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 6,31% | - |
| 01.07.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -1,74% | - |
| 28.06.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,96% | - |
| 27.06.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,19% | - |
| 26.06.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,07% | - |
| 25.06.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,38% | - |
| 24.06.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -2,20% | - |
| 21.06.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,73% | - |
| 20.06.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -3,35% | - |
| 19.06.2024 | 56,00 | 56,80 | 56,00 | 56,80 | 1,97% | 137,00 |
| 18.06.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -2,28% | - |
| 17.06.2024 | 58,30 | 58,30 | 57,00 | 57,00 | -5,63% | 82,00 |
| 14.06.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -3,82% | - |
| 13.06.2024 | 62,90 | 62,90 | 62,80 | 62,80 | 1,62% | 68,00 |
| 12.06.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -3,59% | - |
| 11.06.2024 | 64,10 | 64,10 | 64,10 | 64,10 | -3,46% | - |
| 10.06.2024 | 66,10 | 66,40 | 66,10 | 66,40 | 4,24% | 80,00 |
| 07.06.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 0,31% | - |
| 06.06.2024 | 63,00 | 63,50 | 63,00 | 63,50 | 2,09% | 4,00 |
| 05.06.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 5,25% | - |
| 04.06.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,67% | - |
| 03.06.2024 | 59,90 | 60,50 | 59,50 | 59,50 | -1,33% | 74,00 |