39,350€
1,16%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 38,40 | 39,20 | 38,40 | 38,90 | 1,97% | 12.733,00 |
| 23.07.2026 | 39,25 | 39,50 | 38,10 | 38,15 | -3,05% | 5.417,00 |
| 22.07.2026 | 38,50 | 40,10 | 38,20 | 39,35 | 1,55% | 16.766,00 |
| 21.07.2026 | 38,45 | 39,15 | 37,80 | 38,75 | 1,97% | 49.494,00 |
| 20.07.2026 | 37,45 | 38,95 | 37,20 | 38,00 | 0,00% | 17.491,00 |
| 17.07.2026 | 39,20 | 39,50 | 37,75 | 38,00 | -3,43% | 12.238,00 |
| 16.07.2026 | 39,00 | 39,35 | 38,10 | 39,35 | 1,42% | 16.583,00 |
| 15.07.2026 | 38,00 | 39,45 | 37,80 | 38,80 | 1,70% | 24.595,00 |
| 14.07.2026 | 38,35 | 38,50 | 37,30 | 38,15 | -0,78% | 10.663,00 |
| 13.07.2026 | 38,30 | 38,65 | 37,85 | 38,45 | 0,13% | 14.364,00 |
| 10.07.2026 | 38,65 | 38,95 | 38,25 | 38,40 | -0,13% | 12.176,00 |
| 09.07.2026 | 38,55 | 38,85 | 38,10 | 38,45 | 0,39% | 9.145,00 |
| 08.07.2026 | 40,10 | 40,35 | 38,30 | 38,30 | -5,78% | 16.215,00 |
| 07.07.2026 | 41,50 | 42,35 | 40,65 | 40,65 | -1,57% | 21.748,00 |
| 06.07.2026 | 40,60 | 41,80 | 40,45 | 41,30 | 1,72% | 13.260,00 |
| 03.07.2026 | 40,50 | 41,00 | 40,30 | 40,60 | 0,00% | 9.353,00 |
| 02.07.2026 | 40,60 | 41,20 | 40,20 | 40,60 | -0,37% | 13.772,00 |
| 01.07.2026 | 39,60 | 40,95 | 38,90 | 40,75 | 4,35% | 45.545,00 |
| 30.06.2026 | 39,60 | 39,95 | 39,05 | 39,05 | -0,89% | 18.135,00 |
| 29.06.2026 | 37,80 | 40,05 | 37,40 | 39,40 | 5,35% | 36.385,00 |
| 26.06.2026 | 38,30 | 38,30 | 36,70 | 37,40 | -2,86% | 83.344,00 |
| 25.06.2026 | 40,00 | 40,00 | 38,40 | 38,50 | -3,51% | 35.502,00 |
| 24.06.2026 | 41,30 | 41,30 | 39,80 | 39,90 | -2,68% | 11.821,00 |
| 23.06.2026 | 40,40 | 41,50 | 40,35 | 41,00 | 0,24% | 35.666,00 |
| 22.06.2026 | 40,00 | 41,20 | 39,40 | 40,90 | 2,89% | 12.553,00 |
| 19.06.2026 | 40,00 | 40,10 | 39,45 | 39,75 | -0,75% | 16.548,00 |
| 18.06.2026 | 41,55 | 41,55 | 39,95 | 40,05 | -3,61% | 11.622,00 |
| 17.06.2026 | 42,00 | 42,00 | 41,15 | 41,55 | -0,48% | 11.524,00 |
| 16.06.2026 | 41,60 | 42,75 | 40,95 | 41,75 | -0,48% | 22.592,00 |
| 15.06.2026 | 41,35 | 42,60 | 41,10 | 41,95 | 2,44% | 16.056,00 |
| 12.06.2026 | 41,25 | 41,80 | 40,50 | 40,95 | 0,00% | 21.589,00 |
| 11.06.2026 | 42,25 | 42,25 | 40,80 | 40,95 | -3,53% | 20.503,00 |
| 10.06.2026 | 44,05 | 44,05 | 42,30 | 42,45 | -3,19% | 15.384,00 |
| 09.06.2026 | 45,35 | 45,50 | 43,70 | 43,85 | -3,31% | 33.298,00 |
| 08.06.2026 | 43,10 | 45,80 | 43,00 | 45,35 | 5,22% | 27.297,00 |
| 05.06.2026 | 47,20 | 47,75 | 43,10 | 43,10 | -8,30% | 36.174,00 |
| 04.06.2026 | 46,10 | 48,00 | 45,30 | 47,00 | 1,62% | 19.502,00 |
| 03.06.2026 | 47,60 | 48,80 | 46,25 | 46,25 | -1,91% | 23.459,00 |
| 02.06.2026 | 47,40 | 48,45 | 46,60 | 47,15 | -0,11% | 12.316,00 |
| 01.06.2026 | 47,90 | 48,30 | 47,15 | 47,20 | -0,42% | 18.416,00 |
| 29.05.2026 | 46,50 | 47,90 | 46,45 | 47,40 | 2,49% | 11.725,00 |
| 28.05.2026 | 46,00 | 46,70 | 45,60 | 46,25 | 0,54% | 10.256,00 |
| 27.05.2026 | 45,40 | 46,90 | 44,80 | 46,00 | 2,11% | 28.680,00 |
| 26.05.2026 | 45,70 | 45,75 | 44,90 | 45,05 | -1,21% | 8.116,00 |
| 25.05.2026 | 46,00 | 46,60 | 45,60 | 45,60 | 0,88% | 6.298,00 |
| 22.05.2026 | 44,25 | 45,70 | 44,00 | 45,20 | 2,15% | 16.307,00 |
| 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% | 20.122,00 |
| 19.03.2026 | 46,80 | 47,60 | 45,85 | 46,55 | -0,11% | 11.334,00 |
| 18.03.2026 | 46,90 | 47,35 | 46,40 | 46,60 | -0,32% | 7.051,00 |
| 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 |