56,000€
1,08%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 55,40 | 56,10 | 55,00 | 55,70 | 0,54% | 9.455,00 |
| 16.10.2024 | 55,30 | 56,00 | 54,60 | 55,40 | -0,09% | 7.647,00 |
| 15.10.2024 | 56,70 | 56,70 | 55,00 | 55,45 | -1,33% | - |
| 14.10.2024 | 56,60 | 56,70 | 56,10 | 56,20 | -0,71% | 5.811,00 |
| 11.10.2024 | 56,50 | 56,80 | 56,20 | 56,60 | 0,18% | 5.627,00 |
| 10.10.2024 | 56,30 | 56,50 | 55,70 | 56,50 | 0,71% | 6.461,00 |
| 09.10.2024 | 55,50 | 56,30 | 55,40 | 56,10 | 1,08% | 7.847,00 |
| 08.10.2024 | 55,10 | 55,50 | 54,40 | 55,50 | 0,73% | 4.256,00 |
| 07.10.2024 | 55,00 | 55,90 | 55,00 | 55,10 | -0,18% | 7.262,00 |
| 04.10.2024 | 54,80 | 55,90 | 54,80 | 55,20 | 0,18% | 5.897,00 |
| 03.10.2024 | 55,80 | 55,90 | 55,10 | 55,10 | -0,72% | 7.910,00 |
| 02.10.2024 | 56,00 | 56,10 | 55,30 | 55,50 | -0,18% | 8.547,00 |
| 01.10.2024 | 55,50 | 56,50 | 55,30 | 55,60 | 0,18% | 5.771,00 |
| 30.09.2024 | 56,00 | 56,40 | 55,30 | 55,50 | -1,07% | 7.090,00 |
| 27.09.2024 | 55,30 | 56,50 | 55,30 | 56,10 | 0,90% | 5.042,00 |
| 26.09.2024 | 53,50 | 55,80 | 53,50 | 55,60 | 3,73% | 10.852,00 |
| 25.09.2024 | 54,80 | 54,80 | 53,60 | 53,60 | -1,65% | 3.828,00 |
| 24.09.2024 | 53,70 | 54,50 | 53,60 | 54,50 | 1,49% | 8.647,00 |
| 23.09.2024 | 53,00 | 54,60 | 52,80 | 53,70 | 0,19% | 7.229,00 |
| 20.09.2024 | 53,40 | 54,20 | 52,80 | 53,60 | 0,56% | 319.100,00 |
| 19.09.2024 | 52,40 | 53,50 | 51,50 | 53,30 | 4,51% | 11.126,00 |
| 18.09.2024 | 53,40 | 53,40 | 50,80 | 51,00 | -4,67% | 21.636,00 |
| 17.09.2024 | 54,80 | 54,80 | 52,90 | 53,50 | -1,83% | 12.023,00 |
| 16.09.2024 | 54,90 | 55,00 | 54,10 | 54,50 | -0,73% | 9.934,00 |
| 13.09.2024 | 54,70 | 56,20 | 54,70 | 54,90 | 0,37% | 9.085,00 |
| 12.09.2024 | 54,90 | 55,70 | 54,10 | 54,70 | 0,37% | 7.594,00 |
| 11.09.2024 | 55,40 | 55,70 | 53,80 | 54,50 | -0,91% | 10.315,00 |
| 10.09.2024 | 54,10 | 55,50 | 54,10 | 55,00 | 2,23% | 12.939,00 |
| 09.09.2024 | 53,90 | 54,80 | 53,50 | 53,80 | -0,19% | 11.648,00 |
| 06.09.2024 | 53,30 | 55,10 | 53,10 | 53,90 | 1,70% | 17.569,00 |
| 05.09.2024 | 52,90 | 54,10 | 52,90 | 53,00 | -0,19% | 8.681,00 |
| 04.09.2024 | 53,60 | 53,60 | 52,60 | 53,10 | -2,03% | 18.274,00 |
| 03.09.2024 | 55,30 | 55,80 | 53,80 | 54,20 | -1,99% | 44.796,00 |
| 02.09.2024 | 58,00 | 58,00 | 55,30 | 55,30 | -3,83% | 18.765,00 |
| 30.08.2024 | 56,10 | 58,10 | 56,10 | 57,50 | 2,50% | 18.063,00 |
| 29.08.2024 | 55,80 | 56,80 | 55,70 | 56,10 | 1,08% | 7.868,00 |
| 28.08.2024 | 55,60 | 56,20 | 54,90 | 55,50 | -0,72% | 7.493,00 |
| 27.08.2024 | 56,20 | 57,30 | 55,90 | 55,90 | -1,41% | 24.744,00 |
| 26.08.2024 | 53,00 | 57,20 | 52,30 | 56,70 | 7,39% | 22.701,00 |
| 23.08.2024 | 52,50 | 52,80 | 51,90 | 52,80 | 1,15% | 7.140,00 |
| 22.08.2024 | 52,50 | 52,70 | 52,20 | 52,20 | -0,57% | 4.939,00 |
| 21.08.2024 | 51,60 | 52,50 | 51,50 | 52,50 | 2,14% | 8.362,00 |
| 20.08.2024 | 52,40 | 52,70 | 51,40 | 51,40 | -1,91% | 5.056,00 |
| 19.08.2024 | 52,10 | 52,80 | 52,00 | 52,40 | 0,77% | 6.164,00 |
| 16.08.2024 | 52,50 | 53,20 | 52,00 | 52,00 | -1,14% | 10.271,00 |
| 15.08.2024 | 51,90 | 52,70 | 51,60 | 52,60 | 1,74% | 2.161,00 |
| 14.08.2024 | 51,90 | 52,20 | 51,60 | 51,70 | 0,00% | 4.739,00 |
| 13.08.2024 | 51,00 | 51,80 | 50,80 | 51,70 | 1,77% | 4.945,00 |
| 12.08.2024 | 52,10 | 52,10 | 50,80 | 50,80 | -2,12% | 5.315,00 |
| 09.08.2024 | 51,50 | 52,20 | 51,50 | 51,90 | 1,17% | 4.670,00 |
| 08.08.2024 | 51,90 | 51,90 | 51,00 | 51,30 | -1,54% | 7.447,00 |
| 07.08.2024 | 51,40 | 52,80 | 51,40 | 52,10 | 2,16% | 12.941,00 |
| 06.08.2024 | 51,30 | 51,80 | 50,90 | 51,00 | -0,58% | 7.693,00 |
| 05.08.2024 | 50,60 | 51,40 | 49,25 | 51,30 | -0,19% | 14.147,00 |
| 02.08.2024 | 52,00 | 52,80 | 51,20 | 51,40 | -1,72% | 10.213,00 |
| 01.08.2024 | 53,80 | 54,00 | 52,30 | 52,30 | -2,61% | 8.547,00 |
| 31.07.2024 | 52,80 | 54,00 | 52,60 | 53,70 | 2,09% | 12.793,00 |
| 30.07.2024 | 53,30 | 54,20 | 52,50 | 52,60 | -1,68% | 8.371,00 |
| 29.07.2024 | 54,60 | 54,80 | 53,50 | 53,50 | -0,93% | 6.943,00 |
| 26.07.2024 | 53,70 | 54,60 | 53,70 | 54,00 | 0,56% | 5.709,00 |
| 25.07.2024 | 56,30 | 56,30 | 53,10 | 53,70 | -4,45% | 14.624,00 |
| 24.07.2024 | 56,10 | 56,90 | 56,00 | 56,20 | 0,00% | 8.507,00 |
| 23.07.2024 | 57,30 | 57,70 | 56,00 | 56,20 | -1,92% | 9.714,00 |
| 22.07.2024 | 57,20 | 58,30 | 57,10 | 57,30 | 0,53% | 6.892,00 |
| 19.07.2024 | 57,90 | 58,00 | 57,00 | 57,00 | -1,21% | 9.323,00 |
| 18.07.2024 | 56,90 | 58,50 | 56,60 | 57,70 | 1,58% | 8.285,00 |
| 17.07.2024 | 56,00 | 57,40 | 55,70 | 56,80 | 1,43% | 8.771,00 |
| 16.07.2024 | 56,10 | 56,10 | 54,60 | 56,00 | -0,36% | 8.403,00 |
| 15.07.2024 | 56,80 | 56,90 | 56,00 | 56,20 | -1,40% | 7.559,00 |
| 12.07.2024 | 58,70 | 58,70 | 55,70 | 57,00 | -2,56% | 8.755,00 |
| 11.07.2024 | 57,60 | 58,90 | 56,90 | 58,50 | 1,92% | 11.365,00 |
| 10.07.2024 | 57,80 | 57,80 | 56,60 | 57,40 | -0,17% | 10.226,00 |
| 09.07.2024 | 57,60 | 58,20 | 57,10 | 57,50 | 0,88% | 17.706,00 |
| 08.07.2024 | 57,80 | 57,80 | 56,40 | 57,00 | -0,52% | 14.669,00 |
| 05.07.2024 | 57,00 | 57,80 | 56,90 | 57,30 | 0,88% | 12.956,00 |
| 04.07.2024 | 56,50 | 57,30 | 55,50 | 56,80 | 1,61% | 17.342,00 |
| 03.07.2024 | 54,80 | 56,00 | 54,70 | 55,90 | 2,38% | 14.160,00 |
| 02.07.2024 | 54,90 | 55,00 | 53,60 | 54,60 | -0,55% | 15.856,00 |
| 01.07.2024 | 53,00 | 54,90 | 52,10 | 54,90 | 7,23% | 30.868,00 |
| 28.06.2024 | 52,00 | 52,10 | 50,80 | 51,20 | -1,92% | 40.401,00 |
| 27.06.2024 | 52,20 | 53,40 | 52,00 | 52,20 | -0,38% | 13.094,00 |
| 26.06.2024 | 52,70 | 53,30 | 52,10 | 52,40 | 0,19% | 24.828,00 |
| 25.06.2024 | 53,00 | 53,20 | 52,30 | 52,30 | -2,06% | 8.688,00 |
| 24.06.2024 | 53,00 | 53,90 | 52,90 | 53,40 | 0,56% | 18.390,00 |
| 21.06.2024 | 54,50 | 54,80 | 53,10 | 53,10 | -3,45% | 20.914,00 |
| 20.06.2024 | 55,00 | 55,30 | 54,40 | 55,00 | 0,00% | 14.304,00 |
| 19.06.2024 | 56,30 | 56,50 | 55,00 | 55,00 | -2,48% | 13.710,00 |
| 18.06.2024 | 56,00 | 57,50 | 56,00 | 56,40 | 1,99% | 21.421,00 |
| 17.06.2024 | 59,00 | 59,50 | 55,30 | 55,30 | -6,75% | 30.651,00 |
| 14.06.2024 | 60,30 | 60,40 | 58,30 | 59,30 | -2,31% | 14.927,00 |
| 13.06.2024 | 63,50 | 63,50 | 60,70 | 60,70 | -4,26% | 7.711,00 |
| 12.06.2024 | 62,40 | 63,50 | 61,40 | 63,40 | 1,12% | 8.503,00 |
| 11.06.2024 | 64,50 | 64,50 | 62,30 | 62,70 | -3,39% | 10.950,00 |
| 10.06.2024 | 65,80 | 66,20 | 63,80 | 64,90 | -3,42% | 14.649,00 |
| 07.06.2024 | 64,70 | 67,20 | 64,50 | 67,20 | 4,19% | 22.015,00 |
| 06.06.2024 | 63,80 | 64,70 | 63,40 | 64,50 | 1,42% | 9.084,00 |
| 05.06.2024 | 62,60 | 63,60 | 60,10 | 63,60 | 1,60% | 28.465,00 |
| 04.06.2024 | 63,00 | 64,40 | 61,90 | 62,60 | 4,16% | 32.823,00 |
| 03.06.2024 | 59,80 | 60,50 | 59,70 | 60,10 | 0,84% | 6.361,00 |
| 31.05.2024 | 60,50 | 60,90 | 59,60 | 59,60 | -1,81% | 13.866,00 |