39,400€
4,79%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,21% | - |
| 23.07.2026 | 38,45 | 38,45 | 38,45 | 38,45 | 1,05% | - |
| 22.07.2026 | 38,05 | 38,05 | 38,05 | 38,05 | 1,33% | - |
| 21.07.2026 | 37,55 | 37,55 | 37,55 | 37,55 | 0,54% | - |
| 20.07.2026 | 37,35 | 37,35 | 37,35 | 37,35 | -2,35% | - |
| 17.07.2026 | 38,25 | 38,25 | 38,25 | 38,25 | -0,13% | - |
| 16.07.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 1,73% | - |
| 15.07.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 0,00% | - |
| 14.07.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 0,40% | - |
| 13.07.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -0,79% | - |
| 10.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,92% | - |
| 09.07.2026 | 38,15 | 38,15 | 38,15 | 38,15 | -4,63% | - |
| 08.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -4,65% | - |
| 07.07.2026 | 41,95 | 41,95 | 41,95 | 41,95 | 5,27% | 20,00 |
| 06.07.2026 | 39,85 | 39,85 | 39,85 | 39,85 | -0,75% | - |
| 03.07.2026 | 40,15 | 40,15 | 40,15 | 40,15 | 0,37% | - |
| 02.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 3,90% | - |
| 01.07.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -1,03% | - |
| 30.06.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 5,85% | - |
| 29.06.2026 | 36,75 | 36,75 | 36,75 | 36,75 | -2,39% | - |
| 26.06.2026 | 37,65 | 37,65 | 37,65 | 37,65 | -4,56% | - |
| 25.06.2026 | 39,45 | 39,45 | 39,45 | 39,45 | -2,35% | - |
| 24.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,15% | - |
| 23.06.2026 | 39,55 | 39,55 | 39,55 | 39,55 | -4,35% | - |
| 22.06.2026 | 39,25 | 41,35 | 39,25 | 41,35 | 5,48% | 200,00 |
| 19.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -4,04% | - |
| 18.06.2026 | 40,85 | 40,85 | 40,85 | 40,85 | -0,37% | - |
| 17.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,85% | - |
| 16.06.2026 | 41,35 | 41,35 | 41,35 | 41,35 | -0,12% | - |
| 15.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,61% | - |
| 12.06.2026 | 41,15 | 41,15 | 41,15 | 41,15 | -1,67% | - |
| 11.06.2026 | 41,85 | 41,85 | 41,85 | 41,85 | -3,35% | - |
| 10.06.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -2,91% | - |
| 09.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 5,56% | - |
| 08.06.2026 | 42,25 | 42,25 | 42,25 | 42,25 | -9,04% | - |
| 05.06.2026 | 46,45 | 46,45 | 46,45 | 46,45 | 2,43% | - |
| 04.06.2026 | 45,35 | 45,35 | 45,35 | 45,35 | -1,95% | - |
| 03.06.2026 | 46,25 | 46,25 | 46,25 | 46,25 | -1,28% | - |
| 02.06.2026 | 46,85 | 46,85 | 46,85 | 46,85 | -0,11% | - |
| 01.06.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 2,18% | - |
| 29.05.2026 | 45,90 | 45,90 | 45,90 | 45,90 | 1,66% | - |
| 28.05.2026 | 45,15 | 45,15 | 45,15 | 45,15 | 1,12% | - |
| 27.05.2026 | 44,65 | 44,65 | 44,65 | 44,65 | -0,67% | - |
| 26.05.2026 | 44,95 | 44,95 | 44,95 | 44,95 | 0,11% | - |
| 25.05.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 2,28% | - |
| 22.05.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -0,45% | - |
| 21.05.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -0,34% | - |
| 20.05.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -2,53% | - |
| 19.05.2026 | 43,30 | 45,40 | 43,30 | 45,40 | 5,09% | 150,00 |
| 18.05.2026 | 43,00 | 43,20 | 43,00 | 43,20 | 2,73% | 1,00 |
| 15.05.2026 | 42,05 | 42,05 | 42,05 | 42,05 | -0,71% | - |
| 14.05.2026 | 42,35 | 42,35 | 42,35 | 42,35 | -3,75% | - |
| 13.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,79% | - |
| 12.05.2026 | 44,35 | 44,35 | 44,35 | 44,35 | -0,45% | - |
| 11.05.2026 | 44,55 | 44,55 | 44,55 | 44,55 | 2,30% | 1,00 |
| 08.05.2026 | 43,55 | 43,55 | 43,55 | 43,55 | -1,58% | - |
| 07.05.2026 | 44,25 | 44,25 | 44,25 | 44,25 | 1,37% | - |
| 06.05.2026 | 43,65 | 43,65 | 43,65 | 43,65 | -1,69% | - |
| 05.05.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,57% | - |
| 04.05.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -0,56% | - |
| 30.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,11% | - |
| 29.04.2026 | 44,45 | 44,45 | 44,45 | 44,45 | -1,33% | - |
| 28.04.2026 | 45,05 | 45,05 | 45,05 | 45,05 | 0,67% | - |
| 27.04.2026 | 44,75 | 44,75 | 44,75 | 44,75 | -2,29% | - |
| 24.04.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,86% | - |
| 23.04.2026 | 47,15 | 47,15 | 47,15 | 47,15 | -2,08% | - |
| 22.04.2026 | 48,15 | 48,15 | 48,15 | 48,15 | -0,21% | - |
| 21.04.2026 | 48,25 | 48,25 | 48,25 | 48,25 | -1,23% | - |
| 20.04.2026 | 48,85 | 48,85 | 48,85 | 48,85 | 1,88% | - |
| 17.04.2026 | 47,95 | 47,95 | 47,95 | 47,95 | 0,52% | - |
| 16.04.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 1,92% | - |
| 15.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 14.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 13.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,78% | - |
| 10.04.2026 | 44,85 | 44,85 | 44,85 | 44,85 | -4,27% | - |
| 09.04.2026 | 46,85 | 46,85 | 46,85 | 46,85 | -2,40% | - |
| 08.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 3,11% | - |
| 07.04.2026 | 46,55 | 46,55 | 46,55 | 46,55 | 0,65% | - |
| 02.04.2026 | 46,25 | 46,25 | 46,25 | 46,25 | 0,65% | - |
| 01.04.2026 | 45,95 | 45,95 | 45,95 | 45,95 | 0,00% | - |
| 31.03.2026 | 44,15 | 45,95 | 44,15 | 45,95 | 5,15% | 500,00 |
| 30.03.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -1,13% | - |
| 27.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,56% | - |
| 26.03.2026 | 44,45 | 44,45 | 44,45 | 44,45 | 1,02% | - |
| 25.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,11% | - |
| 24.03.2026 | 44,95 | 44,95 | 44,95 | 44,95 | 2,98% | - |
| 23.03.2026 | 43,65 | 43,65 | 43,65 | 43,65 | -5,21% | - |
| 20.03.2026 | 46,05 | 46,05 | 46,05 | 46,05 | 1,54% | - |
| 19.03.2026 | 45,35 | 45,35 | 45,35 | 45,35 | -2,26% | - |
| 18.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,76% | - |
| 17.03.2026 | 46,05 | 46,05 | 46,05 | 46,05 | -3,76% | - |
| 16.03.2026 | 47,85 | 47,85 | 47,85 | 47,85 | -1,75% | - |
| 13.03.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -1,02% | - |
| 12.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -3,15% | - |
| 11.03.2026 | 48,80 | 50,80 | 48,80 | 50,80 | 3,67% | 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% | - |