Echtzeit-Aktienkurs WAVESTONE S.A.EO 0,025
Bid:
Ask:
Aktienkurse zur WAVESTONE S.A.EO 0,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,80% | - |
| 26.05.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -3,47% | - |
| 23.05.2025 | 50,70 | 51,90 | 50,70 | 51,90 | 2,37% | 42,00 |
| 22.05.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,98% | - |
| 21.05.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,20% | - |
| 20.05.2025 | 50,30 | 51,10 | 50,30 | 51,10 | -0,78% | 20,00 |
| 19.05.2025 | 50,40 | 51,50 | 50,40 | 51,50 | 0,59% | 20,00 |
| 16.05.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -1,73% | - |
| 15.05.2025 | 52,20 | 52,20 | 52,10 | 52,10 | 0,19% | 20,00 |
| 14.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 13.05.2025 | 50,70 | 52,20 | 50,70 | 52,20 | 2,35% | 158,00 |
| 12.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 4,51% | - |
| 09.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,99% | - |
| 08.05.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 1,81% | - |
| 07.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,32% | - |
| 06.05.2025 | 46,85 | 46,85 | 46,85 | 46,85 | -0,85% | - |
| 05.05.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -1,15% | - |
| 02.05.2025 | 46,35 | 47,80 | 46,35 | 47,80 | 9,01% | 688,00 |
| 30.04.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -0,45% | - |
| 29.04.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 1,61% | - |
| 28.04.2025 | 43,35 | 43,35 | 43,35 | 43,35 | -1,48% | - |
| 25.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,46% | - |
| 24.04.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -0,11% | - |
| 23.04.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -1,00% | - |
| 22.04.2025 | 45,15 | 45,15 | 45,15 | 45,15 | -0,99% | - |
| 17.04.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 16.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,56% | - |
| 15.04.2025 | 44,85 | 44,85 | 44,85 | 44,85 | 0,45% | - |
| 14.04.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 1,82% | - |
| 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% | - |