46,725€
-1,01%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 46,90 | 47,40 | 46,75 | 46,85 | -0,74% | 9.003,00 |
| 04.09.2025 | 46,80 | 47,50 | 46,80 | 47,20 | -0,21% | 5.439,00 |
| 03.09.2025 | 47,40 | 47,85 | 47,00 | 47,30 | -0,21% | 6.937,00 |
| 02.09.2025 | 49,00 | 49,00 | 47,40 | 47,40 | -2,47% | 9.160,00 |
| 01.09.2025 | 48,90 | 49,20 | 48,45 | 48,60 | -1,02% | 7.055,00 |
| 29.08.2025 | 49,50 | 49,90 | 49,00 | 49,10 | -0,41% | 13.110,00 |
| 28.08.2025 | 49,55 | 49,85 | 49,25 | 49,30 | -0,50% | 6.847,00 |
| 27.08.2025 | 48,70 | 49,90 | 48,00 | 49,55 | -1,10% | 13.470,00 |
| 26.08.2025 | 52,90 | 53,00 | 50,00 | 50,10 | -7,22% | 23.555,00 |
| 25.08.2025 | 54,50 | 54,90 | 53,90 | 54,00 | -1,28% | 4.228,00 |
| 22.08.2025 | 53,80 | 54,70 | 53,50 | 54,70 | 1,67% | 5.384,00 |
| 21.08.2025 | 54,00 | 54,00 | 53,60 | 53,80 | -0,37% | 6.265,00 |
| 20.08.2025 | 54,50 | 54,50 | 53,70 | 54,00 | -1,82% | 5.592,00 |
| 19.08.2025 | 56,00 | 56,00 | 54,80 | 55,00 | -1,26% | 4.864,00 |
| 18.08.2025 | 55,90 | 56,10 | 55,50 | 55,70 | -0,54% | 2.350,00 |
| 15.08.2025 | 56,90 | 57,20 | 55,80 | 56,00 | -1,75% | 3.348,00 |
| 14.08.2025 | 57,40 | 57,80 | 57,00 | 57,00 | -0,87% | 2.494,00 |
| 13.08.2025 | 56,90 | 57,90 | 56,90 | 57,50 | 1,23% | 4.203,00 |
| 12.08.2025 | 58,50 | 58,50 | 56,60 | 56,80 | -2,07% | 4.064,00 |
| 11.08.2025 | 58,10 | 58,60 | 57,50 | 58,00 | -0,34% | 6.471,00 |
| 08.08.2025 | 57,50 | 58,20 | 57,50 | 58,20 | 0,69% | 4.586,00 |
| 07.08.2025 | 56,90 | 58,40 | 56,90 | 57,80 | 1,76% | 9.493,00 |
| 06.08.2025 | 57,40 | 57,80 | 56,70 | 56,80 | -0,70% | 6.007,00 |
| 05.08.2025 | 56,40 | 57,80 | 56,00 | 57,20 | 2,69% | 6.996,00 |
| 04.08.2025 | 56,20 | 56,90 | 55,20 | 55,70 | -1,42% | 10.089,00 |
| 01.08.2025 | 58,20 | 58,20 | 56,10 | 56,50 | -2,75% | 10.434,00 |
| 31.07.2025 | 57,90 | 58,70 | 57,40 | 58,10 | 0,87% | 11.357,00 |
| 30.07.2025 | 56,70 | 58,10 | 56,20 | 57,60 | 2,86% | 15.628,00 |
| 29.07.2025 | 58,70 | 60,30 | 56,00 | 56,00 | -9,68% | 22.902,00 |
| 28.07.2025 | 61,80 | 63,00 | 61,70 | 62,00 | 2,14% | 11.773,00 |
| 25.07.2025 | 61,20 | 61,80 | 60,00 | 60,70 | -0,82% | 6.782,00 |
| 24.07.2025 | 59,20 | 61,70 | 58,70 | 61,20 | 3,90% | 8.813,00 |
| 23.07.2025 | 58,70 | 59,40 | 58,60 | 58,90 | 0,34% | 3.931,00 |
| 22.07.2025 | 60,20 | 60,20 | 58,10 | 58,70 | -2,17% | 7.521,00 |
| 21.07.2025 | 60,60 | 61,10 | 59,80 | 60,00 | -0,83% | 18.539,00 |
| 18.07.2025 | 58,60 | 60,50 | 58,60 | 60,50 | 3,07% | 21.450,00 |
| 17.07.2025 | 58,70 | 59,00 | 57,80 | 58,70 | 1,03% | 6.997,00 |
| 16.07.2025 | 57,00 | 58,20 | 56,90 | 58,10 | 1,57% | 6.479,00 |
| 15.07.2025 | 57,90 | 58,00 | 57,20 | 57,20 | -0,87% | 4.235,00 |
| 14.07.2025 | 58,00 | 58,00 | 57,20 | 57,70 | -0,86% | 10.215,00 |
| 11.07.2025 | 58,70 | 58,70 | 57,70 | 58,20 | -0,34% | 6.409,00 |
| 10.07.2025 | 59,00 | 59,60 | 58,40 | 58,40 | -1,68% | 14.533,00 |
| 09.07.2025 | 58,70 | 59,50 | 58,50 | 59,40 | 1,54% | 10.340,00 |
| 08.07.2025 | 57,50 | 59,00 | 57,50 | 58,50 | 1,39% | 13.029,00 |
| 07.07.2025 | 58,80 | 59,00 | 57,50 | 57,70 | -2,20% | 12.521,00 |
| 04.07.2025 | 58,90 | 59,10 | 58,50 | 59,00 | 0,17% | 5.765,00 |
| 03.07.2025 | 58,70 | 59,00 | 58,50 | 58,90 | 0,86% | 6.429,00 |
| 02.07.2025 | 58,30 | 58,70 | 57,10 | 58,40 | 0,52% | 8.496,00 |
| 01.07.2025 | 59,00 | 59,40 | 58,10 | 58,10 | -1,86% | 14.147,00 |
| 30.06.2025 | 56,30 | 59,30 | 56,10 | 59,20 | 5,15% | 15.577,00 |
| 27.06.2025 | 56,20 | 56,90 | 55,90 | 56,30 | 0,54% | 5.421,00 |
| 26.06.2025 | 55,90 | 56,80 | 55,80 | 56,00 | 0,00% | 8.692,00 |
| 25.06.2025 | 56,70 | 56,70 | 55,30 | 56,00 | -0,88% | 6.856,00 |
| 24.06.2025 | 56,80 | 56,90 | 55,90 | 56,50 | -0,18% | 5.275,00 |
| 23.06.2025 | 57,60 | 57,90 | 55,90 | 56,60 | -1,91% | 8.295,00 |
| 20.06.2025 | 57,90 | 59,40 | 57,60 | 57,70 | -0,17% | 67.970,00 |
| 19.06.2025 | 57,40 | 58,10 | 57,00 | 57,80 | 0,35% | 10.815,00 |
| 18.06.2025 | 56,60 | 57,90 | 55,80 | 57,60 | 1,41% | 34.784,00 |
| 17.06.2025 | 56,10 | 56,90 | 55,90 | 56,80 | 0,53% | 12.945,00 |
| 16.06.2025 | 57,70 | 58,50 | 56,00 | 56,50 | -2,08% | 8.479,00 |
| 13.06.2025 | 57,50 | 57,90 | 57,20 | 57,70 | -0,69% | 4.595,00 |
| 12.06.2025 | 58,30 | 58,90 | 57,70 | 58,10 | -0,68% | 7.640,00 |
| 11.06.2025 | 56,60 | 58,70 | 56,60 | 58,50 | 3,36% | 9.193,00 |
| 10.06.2025 | 56,80 | 58,40 | 56,10 | 56,60 | -0,53% | 18.746,00 |
| 09.06.2025 | 56,70 | 57,10 | 56,00 | 56,90 | 0,35% | 9.185,00 |
| 06.06.2025 | 55,60 | 56,80 | 54,90 | 56,70 | 1,61% | 8.320,00 |
| 05.06.2025 | 55,70 | 57,20 | 55,20 | 55,80 | 0,18% | 7.669,00 |
| 04.06.2025 | 55,70 | 57,70 | 55,40 | 55,70 | 0,00% | 12.871,00 |
| 03.06.2025 | 51,30 | 56,00 | 51,30 | 55,70 | 8,58% | 40.102,00 |
| 02.06.2025 | 50,60 | 51,40 | 49,95 | 51,30 | 0,59% | 13.730,00 |
| 30.05.2025 | 51,20 | 51,90 | 50,90 | 51,00 | -0,97% | 8.921,00 |
| 29.05.2025 | 50,80 | 51,80 | 50,80 | 51,50 | 0,78% | 3.551,00 |
| 28.05.2025 | 51,60 | 51,70 | 51,10 | 51,10 | -0,58% | 4.544,00 |
| 27.05.2025 | 51,20 | 52,00 | 51,00 | 51,40 | 0,39% | 12.387,00 |
| 26.05.2025 | 50,50 | 51,50 | 50,50 | 51,20 | 1,39% | 4.847,00 |
| 23.05.2025 | 51,50 | 52,10 | 49,50 | 50,50 | -1,94% | 12.891,00 |
| 22.05.2025 | 51,70 | 51,70 | 51,00 | 51,50 | 0,19% | 4.552,00 |
| 21.05.2025 | 51,90 | 51,90 | 50,80 | 51,40 | -0,58% | 5.064,00 |
| 20.05.2025 | 50,70 | 52,20 | 50,70 | 51,70 | 1,37% | 4.381,00 |
| 19.05.2025 | 50,90 | 51,00 | 50,00 | 51,00 | -0,20% | 15.133,00 |
| 16.05.2025 | 52,10 | 52,10 | 50,80 | 51,10 | -1,35% | 5.815,00 |
| 15.05.2025 | 52,70 | 53,00 | 51,10 | 51,80 | -2,08% | 6.089,00 |
| 14.05.2025 | 52,80 | 53,30 | 51,80 | 52,90 | 0,38% | 11.209,00 |
| 13.05.2025 | 51,10 | 52,70 | 51,10 | 52,70 | 3,13% | 10.141,00 |
| 12.05.2025 | 51,10 | 51,80 | 50,10 | 51,10 | 0,00% | 11.844,00 |
| 09.05.2025 | 49,30 | 51,40 | 49,30 | 51,10 | 3,44% | 17.621,00 |
| 08.05.2025 | 48,40 | 49,80 | 48,40 | 49,40 | 2,49% | 19.485,00 |
| 07.05.2025 | 47,50 | 48,30 | 46,90 | 48,20 | 1,90% | 7.852,00 |
| 06.05.2025 | 47,05 | 47,70 | 46,60 | 47,30 | 0,32% | 6.681,00 |
| 05.05.2025 | 47,50 | 47,60 | 47,15 | 47,15 | -1,15% | 4.141,00 |
| 02.05.2025 | 47,10 | 47,85 | 46,95 | 47,70 | 1,60% | 10.774,00 |
| 30.04.2025 | 45,00 | 46,95 | 44,95 | 46,95 | 4,92% | 25.951,00 |
| 29.04.2025 | 44,50 | 44,95 | 44,10 | 44,75 | -0,22% | 8.519,00 |
| 28.04.2025 | 43,90 | 44,85 | 43,30 | 44,85 | 2,87% | 7.433,00 |
| 25.04.2025 | 44,80 | 44,80 | 43,60 | 43,60 | -2,02% | 6.639,00 |
| 24.04.2025 | 44,75 | 44,95 | 44,10 | 44,50 | -1,55% | 9.432,00 |
| 23.04.2025 | 45,10 | 45,95 | 45,00 | 45,20 | 0,78% | 15.302,00 |
| 22.04.2025 | 45,35 | 45,50 | 44,45 | 44,85 | -1,32% | 9.918,00 |
| 17.04.2025 | 45,90 | 45,90 | 45,35 | 45,45 | -1,30% | 3.407,00 |
| 16.04.2025 | 46,00 | 46,30 | 44,75 | 46,05 | 0,44% | 17.772,00 |