44,725€
1,07%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 44,95 | 44,95 | 43,80 | 44,25 | -1,56% | 8.885,00 |
| 20.05.2026 | 44,80 | 44,95 | 43,75 | 44,95 | -0,44% | 12.516,00 |
| 19.05.2026 | 44,15 | 45,95 | 44,00 | 45,15 | 2,61% | 17.275,00 |
| 18.05.2026 | 44,00 | 44,70 | 43,10 | 44,00 | 0,00% | 13.325,00 |
| 15.05.2026 | 43,15 | 44,30 | 43,05 | 44,00 | 1,73% | 12.072,00 |
| 14.05.2026 | 42,90 | 43,60 | 42,80 | 43,25 | 1,65% | 14.705,00 |
| 13.05.2026 | 44,55 | 44,60 | 42,55 | 42,55 | -4,17% | 12.325,00 |
| 12.05.2026 | 44,55 | 44,80 | 44,05 | 44,40 | -2,20% | 8.945,00 |
| 11.05.2026 | 45,40 | 46,00 | 44,50 | 45,40 | 3,65% | 12.938,00 |
| 08.05.2026 | 44,70 | 44,80 | 43,75 | 43,80 | -1,90% | 7.011,00 |
| 07.05.2026 | 44,85 | 45,20 | 44,20 | 44,65 | 0,45% | 17.834,00 |
| 06.05.2026 | 44,00 | 45,60 | 43,95 | 44,45 | 1,02% | 17.855,00 |
| 05.05.2026 | 45,05 | 45,90 | 43,40 | 44,00 | -2,44% | 13.755,00 |
| 04.05.2026 | 45,50 | 46,50 | 45,00 | 45,10 | -1,53% | 8.796,00 |
| 30.04.2026 | 45,55 | 46,25 | 45,25 | 45,80 | 0,11% | 8.848,00 |
| 29.04.2026 | 45,05 | 45,80 | 44,60 | 45,75 | 1,89% | 10.179,00 |
| 28.04.2026 | 45,35 | 45,40 | 44,60 | 44,90 | -1,43% | 10.285,00 |
| 27.04.2026 | 45,75 | 46,00 | 45,45 | 45,55 | 0,22% | 7.232,00 |
| 24.04.2026 | 46,45 | 47,05 | 45,25 | 45,45 | -2,15% | 10.777,00 |
| 23.04.2026 | 48,45 | 48,45 | 46,45 | 46,45 | -3,53% | 11.991,00 |
| 22.04.2026 | 48,85 | 48,95 | 47,25 | 48,15 | -0,82% | 10.102,00 |
| 21.04.2026 | 49,00 | 49,35 | 48,55 | 48,55 | -0,10% | 9.155,00 |
| 20.04.2026 | 49,90 | 49,90 | 48,60 | 48,60 | -3,38% | 7.149,00 |
| 17.04.2026 | 48,65 | 50,60 | 48,65 | 50,30 | 3,39% | 18.417,00 |
| 16.04.2026 | 48,20 | 49,50 | 48,20 | 48,65 | 1,35% | 10.824,00 |
| 15.04.2026 | 47,70 | 48,20 | 47,10 | 48,00 | 0,52% | 18.080,00 |
| 14.04.2026 | 47,15 | 48,20 | 47,00 | 47,75 | 1,60% | 8.646,00 |
| 13.04.2026 | 46,20 | 47,10 | 45,85 | 47,00 | 0,97% | 7.277,00 |
| 10.04.2026 | 45,65 | 47,05 | 45,65 | 46,55 | 2,99% | 10.315,00 |
| 09.04.2026 | 47,70 | 47,70 | 45,10 | 45,20 | -5,04% | 19.533,00 |
| 08.04.2026 | 48,20 | 49,15 | 47,25 | 47,60 | 3,03% | 18.112,00 |
| 07.04.2026 | 47,40 | 48,00 | 46,15 | 46,20 | -1,91% | 7.854,00 |
| 02.04.2026 | 47,35 | 47,80 | 46,50 | 47,10 | -1,36% | 8.432,00 |
| 01.04.2026 | 46,55 | 48,15 | 46,55 | 47,75 | 4,03% | 21.124,00 |
| 31.03.2026 | 45,00 | 45,95 | 44,93 | 45,90 | 2,46% | 10.881,00 |
| 30.03.2026 | 44,45 | 44,90 | 44,15 | 44,80 | 0,34% | 7.981,00 |
| 27.03.2026 | 44,55 | 45,10 | 44,30 | 44,65 | -0,22% | 8.265,00 |
| 26.03.2026 | 45,40 | 45,40 | 44,30 | 44,75 | -1,10% | 7.254,00 |
| 25.03.2026 | 44,75 | 45,80 | 44,65 | 45,25 | 2,38% | 20.626,00 |
| 24.03.2026 | 45,40 | 45,50 | 44,05 | 44,20 | -3,07% | 9.699,00 |
| 23.03.2026 | 44,65 | 46,70 | 44,00 | 45,60 | 1,67% | 16.412,00 |
| 20.03.2026 | 46,60 | 46,60 | 44,85 | 44,85 | -3,65% | 20.123,00 |
| 19.03.2026 | 46,80 | 47,60 | 45,80 | 46,55 | -0,11% | 11.334,00 |
| 18.03.2026 | 46,90 | 47,35 | 46,40 | 46,60 | -0,32% | 7.052,00 |
| 17.03.2026 | 46,75 | 47,30 | 46,00 | 46,75 | -0,43% | 8.204,00 |
| 16.03.2026 | 48,10 | 48,30 | 46,70 | 46,95 | -2,39% | 11.278,00 |
| 13.03.2026 | 49,45 | 49,65 | 48,05 | 48,10 | -2,53% | 11.976,00 |
| 12.03.2026 | 49,90 | 50,60 | 49,35 | 49,35 | -1,50% | 16.340,00 |
| 11.03.2026 | 49,60 | 51,00 | 49,10 | 50,10 | 0,80% | 14.472,00 |
| 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 |