50,250€
1,11%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 49,20 | 50,75 | 49,15 | 50,75 | 2,11% | - |
| 10.03.2026 | 49,70 | 50,30 | 49,00 | 49,70 | 1,43% | 20.719,00 |
| 09.03.2026 | 48,65 | 49,55 | 48,30 | 49,00 | -1,71% | 9.314,00 |
| 06.03.2026 | 49,10 | 50,60 | 48,80 | 49,85 | 1,84% | 15.030,00 |
| 05.03.2026 | 48,40 | 49,75 | 48,00 | 48,95 | 1,45% | 12.371,00 |
| 04.03.2026 | 47,05 | 48,80 | 46,80 | 48,25 | 2,22% | 14.726,00 |
| 03.03.2026 | 47,35 | 47,65 | 46,60 | 47,20 | -0,63% | 12.549,00 |
| 02.03.2026 | 47,00 | 48,15 | 46,75 | 47,50 | -1,76% | 12.169,00 |
| 27.02.2026 | 49,00 | 49,05 | 47,90 | 48,35 | -0,92% | 18.635,00 |
| 26.02.2026 | 47,00 | 49,00 | 47,00 | 48,80 | 4,05% | 28.984,00 |
| 25.02.2026 | 45,50 | 46,95 | 45,35 | 46,90 | 3,42% | 27.412,00 |
| 24.02.2026 | 46,25 | 46,55 | 45,05 | 45,35 | -1,84% | 16.096,00 |
| 23.02.2026 | 47,20 | 47,55 | 46,20 | 46,20 | -2,53% | 27.049,00 |
| 20.02.2026 | 46,50 | 47,40 | 46,25 | 47,40 | 1,72% | 16.872,00 |
| 19.02.2026 | 46,80 | 47,30 | 46,30 | 46,60 | -0,64% | 8.281,00 |
| 18.02.2026 | 45,50 | 47,25 | 44,95 | 46,90 | 3,19% | 16.593,00 |
| 17.02.2026 | 46,00 | 46,05 | 45,10 | 45,45 | -1,62% | 19.989,00 |
| 16.02.2026 | 47,60 | 47,60 | 45,80 | 46,20 | -2,33% | 30.153,00 |
| 13.02.2026 | 47,10 | 48,30 | 46,95 | 47,30 | 0,75% | 23.942,00 |
| 12.02.2026 | 49,50 | 49,50 | 46,75 | 46,95 | -4,77% | 26.354,00 |
| 11.02.2026 | 51,10 | 51,10 | 49,30 | 49,30 | -3,90% | 26.695,00 |
| 10.02.2026 | 52,00 | 52,30 | 51,00 | 51,30 | -0,97% | 13.360,00 |
| 09.02.2026 | 53,20 | 53,50 | 51,60 | 51,80 | -1,89% | 13.900,00 |
| 06.02.2026 | 52,90 | 53,60 | 51,40 | 52,80 | -1,12% | 22.709,00 |
| 05.02.2026 | 53,50 | 54,10 | 52,70 | 53,40 | -0,19% | 14.687,00 |
| 04.02.2026 | 57,80 | 58,20 | 53,50 | 53,50 | -6,96% | 29.394,00 |
| 03.02.2026 | 57,00 | 60,80 | 56,10 | 57,50 | -4,80% | 54.848,00 |
| 02.02.2026 | 60,20 | 60,90 | 59,40 | 60,40 | 0,17% | 12.726,00 |
| 30.01.2026 | 58,90 | 60,50 | 58,90 | 60,30 | 2,20% | 15.056,00 |
| 29.01.2026 | 62,40 | 62,50 | 59,00 | 59,00 | -4,68% | 15.979,00 |
| 28.01.2026 | 61,85 | 63,10 | 61,20 | 61,90 | 0,16% | - |
| 27.01.2026 | 62,00 | 64,60 | 61,70 | 61,80 | 2,15% | 48.726,00 |
| 26.01.2026 | 61,10 | 61,40 | 60,50 | 60,50 | -1,31% | 18.414,00 |
| 23.01.2026 | 60,10 | 61,30 | 59,80 | 61,30 | 2,00% | 11.836,00 |
| 22.01.2026 | 59,30 | 61,40 | 59,30 | 60,10 | 1,69% | 14.552,00 |
| 21.01.2026 | 58,50 | 59,40 | 58,00 | 59,10 | 1,20% | 12.304,00 |
| 20.01.2026 | 59,60 | 60,00 | 58,20 | 58,40 | -2,34% | 12.471,00 |
| 19.01.2026 | 59,80 | 60,40 | 58,90 | 59,80 | -1,64% | 12.872,00 |
| 16.01.2026 | 61,00 | 61,70 | 60,60 | 60,80 | -0,65% | 18.054,00 |
| 15.01.2026 | 61,30 | 61,80 | 60,70 | 61,20 | 0,99% | 31.433,00 |
| 14.01.2026 | 60,70 | 61,40 | 59,90 | 60,60 | 1,34% | 40.241,00 |
| 13.01.2026 | 59,00 | 61,00 | 58,60 | 59,80 | 1,36% | 31.662,00 |
| 12.01.2026 | 57,80 | 59,00 | 57,30 | 59,00 | 1,90% | 29.876,00 |
| 09.01.2026 | 56,30 | 57,90 | 56,00 | 57,90 | 3,21% | 6.556,00 |
| 08.01.2026 | 56,90 | 57,30 | 55,80 | 56,10 | -1,06% | 8.366,00 |
| 07.01.2026 | 54,80 | 57,30 | 54,80 | 56,70 | 4,23% | 11.287,00 |
| 06.01.2026 | 53,60 | 54,60 | 52,40 | 54,40 | 1,87% | 12.711,00 |
| 05.01.2026 | 54,10 | 54,60 | 53,00 | 53,40 | -2,91% | 13.424,00 |
| 02.01.2026 | 55,80 | 55,90 | 54,70 | 55,00 | -1,08% | 4.545,00 |
| 31.12.2025 | 55,70 | 55,90 | 55,30 | 55,60 | -0,36% | 4.251,00 |
| 30.12.2025 | 55,70 | 56,00 | 55,30 | 55,80 | 0,00% | 3.756,00 |
| 29.12.2025 | 54,90 | 56,00 | 54,80 | 55,80 | 1,64% | 7.222,00 |
| 24.12.2025 | 54,50 | 55,30 | 54,50 | 54,90 | 0,37% | 1.406,00 |
| 23.12.2025 | 55,20 | 55,20 | 54,50 | 54,70 | -1,26% | 2.691,00 |
| 22.12.2025 | 55,00 | 55,40 | 53,90 | 55,40 | 1,47% | 8.826,00 |
| 19.12.2025 | 55,40 | 55,40 | 54,50 | 54,60 | -1,62% | 14.936,00 |
| 18.12.2025 | 56,20 | 56,30 | 54,90 | 55,50 | -0,89% | 17.883,00 |
| 17.12.2025 | 56,10 | 56,10 | 55,40 | 56,00 | -0,53% | 4.594,00 |
| 16.12.2025 | 57,20 | 57,20 | 55,60 | 56,30 | -1,40% | 8.015,00 |
| 15.12.2025 | 58,00 | 58,10 | 56,70 | 57,10 | -1,55% | 10.495,00 |
| 12.12.2025 | 57,30 | 58,60 | 57,30 | 58,00 | 1,22% | 203.613,00 |
| 11.12.2025 | 57,00 | 57,80 | 56,70 | 57,30 | 0,88% | 16.800,00 |
| 10.12.2025 | 57,10 | 57,40 | 56,10 | 56,80 | -1,22% | 9.453,00 |
| 09.12.2025 | 56,80 | 58,30 | 56,30 | 57,50 | 1,41% | 17.123,00 |
| 08.12.2025 | 56,70 | 56,70 | 55,70 | 56,70 | 0,35% | 28.740,00 |
| 05.12.2025 | 57,60 | 57,60 | 55,90 | 56,50 | -1,57% | 16.259,00 |
| 04.12.2025 | 57,00 | 61,40 | 56,80 | 57,40 | 1,95% | 54.790,00 |
| 03.12.2025 | 51,00 | 56,60 | 51,00 | 56,30 | 13,97% | 48.658,00 |
| 02.12.2025 | 49,60 | 49,75 | 48,50 | 49,40 | -1,20% | 6.152,00 |
| 01.12.2025 | 49,55 | 50,00 | 48,65 | 50,00 | 0,10% | 8.700,00 |
| 28.11.2025 | 49,60 | 50,70 | 49,20 | 49,95 | 0,71% | 8.708,00 |
| 27.11.2025 | 48,80 | 49,65 | 48,80 | 49,60 | 1,64% | 5.939,00 |
| 26.11.2025 | 48,50 | 48,90 | 48,25 | 48,80 | 0,62% | 4.515,00 |
| 25.11.2025 | 48,75 | 48,85 | 48,10 | 48,50 | -0,10% | 5.549,00 |
| 24.11.2025 | 48,45 | 48,90 | 48,35 | 48,55 | 1,04% | 18.513,00 |
| 21.11.2025 | 47,45 | 48,25 | 47,05 | 48,05 | 0,00% | 6.806,00 |
| 20.11.2025 | 48,45 | 48,50 | 47,55 | 48,05 | -0,52% | 6.493,00 |
| 19.11.2025 | 48,40 | 48,80 | 47,90 | 48,30 | 0,21% | 5.024,00 |
| 18.11.2025 | 48,60 | 48,60 | 47,60 | 48,20 | -0,82% | 4.678,00 |
| 17.11.2025 | 49,80 | 50,20 | 48,25 | 48,60 | -2,80% | 4.684,00 |
| 14.11.2025 | 50,90 | 50,90 | 49,20 | 50,00 | -2,53% | 7.830,00 |
| 13.11.2025 | 51,10 | 52,00 | 50,80 | 51,30 | 0,39% | 9.423,00 |
| 12.11.2025 | 50,50 | 51,40 | 50,50 | 51,10 | 1,59% | 7.292,00 |
| 11.11.2025 | 50,20 | 51,10 | 49,80 | 50,30 | 0,60% | 6.520,00 |
| 10.11.2025 | 49,20 | 50,50 | 49,20 | 50,00 | 1,94% | 5.521,00 |
| 07.11.2025 | 49,30 | 49,65 | 48,30 | 49,05 | -0,41% | 5.138,00 |
| 06.11.2025 | 50,30 | 50,30 | 49,00 | 49,25 | -1,70% | 9.653,00 |
| 05.11.2025 | 50,70 | 51,20 | 49,45 | 50,10 | -2,34% | 8.954,00 |
| 04.11.2025 | 51,30 | 51,70 | 50,90 | 51,30 | 0,00% | 9.404,00 |
| 03.11.2025 | 52,10 | 52,30 | 50,60 | 51,30 | -0,58% | 14.983,00 |
| 31.10.2025 | 48,75 | 52,30 | 48,75 | 51,60 | 5,41% | 23.080,00 |
| 30.10.2025 | 50,70 | 50,70 | 48,55 | 48,95 | -0,10% | 9.641,00 |
| 29.10.2025 | 49,50 | 50,50 | 49,00 | 49,00 | -0,61% | 8.258,00 |
| 28.10.2025 | 50,20 | 50,40 | 49,00 | 49,30 | -1,79% | 8.772,00 |
| 27.10.2025 | 50,70 | 51,00 | 50,20 | 50,20 | -0,99% | 5.885,00 |
| 24.10.2025 | 51,00 | 51,10 | 50,50 | 50,70 | -0,20% | 4.958,00 |
| 23.10.2025 | 50,00 | 51,30 | 50,00 | 50,80 | 1,40% | 12.089,00 |
| 22.10.2025 | 49,10 | 50,30 | 49,10 | 50,10 | 1,62% | 5.335,00 |
| 21.10.2025 | 48,60 | 49,55 | 48,40 | 49,30 | 1,75% | 8.263,00 |
| 20.10.2025 | 48,70 | 48,80 | 47,70 | 48,45 | 1,15% | 7.429,00 |