44,425€
-3,21%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,78 | 46,33 | 43,50 | 44,35 | -3,38% | - |
| 03.04.2025 | 46,60 | 47,25 | 45,40 | 45,90 | -3,57% | 11.921,00 |
| 02.04.2025 | 49,30 | 49,30 | 47,35 | 47,60 | -2,36% | 13.376,00 |
| 01.04.2025 | 48,20 | 49,10 | 48,20 | 48,75 | 0,52% | 5.078,00 |
| 31.03.2025 | 47,65 | 48,85 | 47,00 | 48,50 | 0,62% | 17.909,00 |
| 28.03.2025 | 49,05 | 49,15 | 47,80 | 48,20 | -1,63% | 9.713,00 |
| 27.03.2025 | 50,90 | 52,10 | 48,95 | 49,00 | -4,30% | 9.009,00 |
| 26.03.2025 | 50,80 | 51,30 | 50,70 | 51,20 | 0,99% | 5.322,00 |
| 25.03.2025 | 51,00 | 51,20 | 50,50 | 50,70 | -0,78% | 11.734,00 |
| 24.03.2025 | 49,80 | 51,40 | 49,00 | 51,10 | 3,65% | 13.677,00 |
| 21.03.2025 | 49,00 | 49,30 | 48,50 | 49,30 | 0,61% | 8.550,00 |
| 20.03.2025 | 49,00 | 49,25 | 48,60 | 49,00 | 0,00% | 5.460,00 |
| 19.03.2025 | 48,85 | 49,70 | 48,85 | 49,00 | -0,41% | 5.748,00 |
| 18.03.2025 | 48,50 | 49,30 | 48,10 | 49,20 | 2,07% | 5.145,00 |
| 17.03.2025 | 47,90 | 48,95 | 47,90 | 48,20 | 0,94% | 7.970,00 |
| 14.03.2025 | 47,35 | 48,40 | 46,95 | 47,75 | 0,84% | 9.895,00 |
| 13.03.2025 | 51,00 | 51,60 | 47,35 | 47,35 | -7,16% | 31.451,00 |
| 12.03.2025 | 51,00 | 51,40 | 50,90 | 51,00 | 0,00% | 16.648,00 |
| 11.03.2025 | 52,30 | 52,90 | 50,80 | 51,00 | -1,54% | 15.935,00 |
| 10.03.2025 | 51,60 | 52,30 | 50,60 | 51,80 | 0,97% | 11.497,00 |
| 07.03.2025 | 50,40 | 51,30 | 49,60 | 51,30 | 0,79% | 10.451,00 |
| 06.03.2025 | 48,30 | 50,90 | 48,30 | 50,90 | 7,16% | 14.074,00 |
| 05.03.2025 | 45,95 | 48,35 | 45,65 | 47,50 | 5,32% | 8.495,00 |
| 04.03.2025 | 48,00 | 48,20 | 45,10 | 45,10 | -6,04% | 45.052,00 |
| 03.03.2025 | 48,50 | 48,80 | 47,80 | 48,00 | -1,44% | 14.192,00 |
| 28.02.2025 | 48,40 | 48,70 | 48,10 | 48,70 | 0,62% | 20.930,00 |
| 27.02.2025 | 48,55 | 48,55 | 48,05 | 48,40 | -0,41% | 6.424,00 |
| 26.02.2025 | 47,60 | 49,00 | 47,60 | 48,60 | 2,10% | 11.308,00 |
| 25.02.2025 | 48,30 | 48,35 | 47,60 | 47,60 | -0,94% | 20.472,00 |
| 24.02.2025 | 48,20 | 48,40 | 47,45 | 48,05 | 0,21% | 8.717,00 |
| 21.02.2025 | 46,65 | 48,55 | 46,60 | 47,95 | 2,79% | 6.847,00 |
| 20.02.2025 | 47,05 | 47,60 | 46,65 | 46,65 | -0,85% | 11.415,00 |
| 19.02.2025 | 48,80 | 49,15 | 47,05 | 47,05 | -3,68% | 11.613,00 |
| 18.02.2025 | 50,00 | 50,20 | 48,85 | 48,85 | -1,61% | 15.134,00 |
| 17.02.2025 | 49,50 | 50,10 | 49,30 | 49,65 | -0,40% | 6.918,00 |
| 14.02.2025 | 50,20 | 50,60 | 49,50 | 49,85 | -0,50% | 20.564,00 |
| 13.02.2025 | 49,50 | 50,50 | 49,30 | 50,10 | 0,91% | 8.461,00 |
| 12.02.2025 | 50,40 | 50,50 | 48,70 | 49,65 | -1,49% | 19.608,00 |
| 11.02.2025 | 50,40 | 50,60 | 50,10 | 50,40 | 0,60% | 8.222,00 |
| 10.02.2025 | 50,00 | 50,70 | 49,85 | 50,10 | 0,20% | 11.157,00 |
| 07.02.2025 | 50,60 | 50,60 | 49,70 | 50,00 | -1,57% | 11.765,00 |
| 06.02.2025 | 50,80 | 51,40 | 50,50 | 50,80 | 0,99% | 13.158,00 |
| 05.02.2025 | 50,00 | 50,50 | 49,70 | 50,30 | 0,60% | 13.589,00 |
| 04.02.2025 | 49,25 | 50,50 | 48,65 | 50,00 | 2,35% | 20.752,00 |
| 03.02.2025 | 48,65 | 49,05 | 48,00 | 48,85 | -0,41% | 18.811,00 |
| 31.01.2025 | 49,00 | 50,60 | 48,55 | 49,05 | 5,26% | 21.015,00 |
| 30.01.2025 | 46,00 | 47,40 | 46,00 | 46,60 | 0,43% | 14.016,00 |
| 29.01.2025 | 46,25 | 46,55 | 45,50 | 46,40 | 1,20% | 13.769,00 |
| 28.01.2025 | 44,80 | 46,70 | 44,80 | 45,85 | 3,38% | 14.617,00 |
| 27.01.2025 | 43,75 | 44,65 | 43,35 | 44,35 | 0,34% | 8.723,00 |
| 24.01.2025 | 43,60 | 44,50 | 43,60 | 44,20 | 1,84% | 7.447,00 |
| 23.01.2025 | 43,90 | 44,05 | 42,95 | 43,40 | -1,14% | 8.792,00 |
| 22.01.2025 | 44,10 | 44,35 | 43,55 | 43,90 | -0,68% | 9.090,00 |
| 21.01.2025 | 43,00 | 44,30 | 43,00 | 44,20 | 2,79% | 7.267,00 |
| 20.01.2025 | 43,10 | 44,15 | 43,00 | 43,00 | 0,82% | 15.904,00 |
| 17.01.2025 | 42,40 | 43,20 | 42,05 | 42,65 | 0,59% | 8.968,00 |
| 16.01.2025 | 40,85 | 42,40 | 40,45 | 42,40 | 3,79% | 10.584,00 |
| 15.01.2025 | 40,35 | 40,90 | 39,75 | 40,85 | 1,36% | 11.676,00 |
| 14.01.2025 | 41,20 | 41,70 | 40,30 | 40,30 | -1,83% | 19.003,00 |
| 13.01.2025 | 41,45 | 41,90 | 41,05 | 41,05 | -1,08% | 21.835,00 |
| 10.01.2025 | 40,60 | 41,55 | 40,60 | 41,50 | 1,84% | 10.195,00 |
| 09.01.2025 | 41,40 | 41,70 | 40,75 | 40,75 | -1,57% | 37.288,00 |
| 08.01.2025 | 42,60 | 42,60 | 41,40 | 41,40 | -2,70% | 20.040,00 |
| 07.01.2025 | 44,00 | 44,00 | 42,55 | 42,55 | -3,19% | 14.480,00 |
| 06.01.2025 | 43,10 | 44,40 | 43,10 | 43,95 | 2,45% | 13.940,00 |
| 03.01.2025 | 42,80 | 43,20 | 42,60 | 42,90 | -0,23% | 12.205,00 |
| 02.01.2025 | 43,40 | 43,85 | 42,60 | 43,00 | 0,12% | 19.060,00 |
| 31.12.2024 | 41,70 | 42,95 | 41,60 | 42,95 | 3,25% | 3.323,00 |
| 30.12.2024 | 42,15 | 42,20 | 41,25 | 41,60 | -1,30% | 11.925,00 |
| 27.12.2024 | 41,85 | 43,10 | 41,85 | 42,15 | 1,32% | 30.960,00 |
| 24.12.2024 | 40,95 | 41,75 | 40,95 | 41,60 | 1,84% | 9.794,00 |
| 23.12.2024 | 39,80 | 40,95 | 39,40 | 40,85 | 2,13% | 23.060,00 |
| 20.12.2024 | 39,20 | 40,20 | 38,65 | 40,00 | 1,52% | 17.027,00 |
| 19.12.2024 | 40,55 | 40,55 | 39,25 | 39,40 | -2,96% | 23.650,00 |
| 18.12.2024 | 41,25 | 41,25 | 40,50 | 40,60 | -2,29% | 22.165,00 |
| 17.12.2024 | 40,50 | 41,90 | 40,25 | 41,55 | 2,47% | 25.597,00 |
| 16.12.2024 | 41,60 | 41,95 | 40,05 | 40,55 | -4,70% | 37.542,00 |
| 13.12.2024 | 43,50 | 44,00 | 42,30 | 42,55 | -2,18% | 23.310,00 |
| 12.12.2024 | 44,20 | 44,60 | 43,20 | 43,50 | 0,35% | 13.767,00 |
| 11.12.2024 | 42,90 | 43,40 | 42,75 | 43,35 | 0,81% | 18.929,00 |
| 10.12.2024 | 42,20 | 43,40 | 42,00 | 43,00 | 1,06% | 24.728,00 |
| 09.12.2024 | 41,10 | 42,55 | 40,90 | 42,55 | 4,16% | 15.810,00 |
| 06.12.2024 | 40,10 | 40,85 | 39,90 | 40,85 | -1,21% | 40.433,00 |
| 05.12.2024 | 41,60 | 42,45 | 39,80 | 41,35 | -6,24% | 73.214,00 |
| 04.12.2024 | 44,60 | 45,05 | 43,70 | 44,10 | 0,57% | 10.760,00 |
| 03.12.2024 | 42,00 | 43,85 | 41,90 | 43,85 | 1,98% | 12.082,00 |
| 02.12.2024 | 45,00 | 45,00 | 42,35 | 43,00 | -6,72% | 34.818,00 |
| 29.11.2024 | 47,35 | 47,40 | 45,70 | 46,10 | -2,23% | 16.103,00 |
| 28.11.2024 | 46,00 | 47,80 | 46,00 | 47,15 | 1,73% | 11.799,00 |
| 27.11.2024 | 45,60 | 46,50 | 45,10 | 46,35 | 1,64% | 13.988,00 |
| 26.11.2024 | 46,50 | 46,65 | 45,40 | 45,60 | -2,56% | 18.896,00 |
| 25.11.2024 | 46,00 | 47,05 | 46,00 | 46,80 | 1,74% | 15.188,00 |
| 22.11.2024 | 45,40 | 46,75 | 45,40 | 46,00 | 1,88% | 9.387,00 |
| 21.11.2024 | 45,00 | 45,25 | 44,55 | 45,15 | 0,78% | - |
| 20.11.2024 | 45,00 | 45,70 | 44,75 | 44,80 | 0,00% | 13.245,00 |
| 19.11.2024 | 45,30 | 45,85 | 44,60 | 44,80 | -0,78% | 18.066,00 |
| 18.11.2024 | 44,90 | 45,20 | 44,50 | 45,15 | 0,33% | 15.287,00 |
| 15.11.2024 | 46,50 | 46,50 | 44,85 | 45,00 | -3,33% | 8.415,00 |
| 14.11.2024 | 46,00 | 47,15 | 46,00 | 46,55 | 1,75% | 7.827,00 |
| 13.11.2024 | 46,40 | 46,60 | 45,40 | 45,75 | -2,35% | 6.654,00 |