56,700€
1,61%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.831,00 |
| 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% | 13.795,00 |
| 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% | 4.885,00 |
| 23.05.2025 | 51,50 | 52,10 | 49,50 | 50,50 | -1,94% | 12.904,00 |
| 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% | 5.065,00 |
| 20.05.2025 | 50,70 | 52,20 | 50,70 | 51,70 | 1,37% | 4.382,00 |
| 19.05.2025 | 50,90 | 51,10 | 50,00 | 51,00 | -0,20% | 15.337,00 |
| 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% | 11.262,00 |
| 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% | 11.883,00 |
| 09.05.2025 | 49,30 | 51,40 | 49,30 | 51,10 | 3,44% | 17.734,00 |
| 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% | 7.554,00 |
| 25.04.2025 | 44,80 | 44,80 | 43,60 | 43,60 | -2,02% | 6.700,00 |
| 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% | 3.863,00 |
| 16.04.2025 | 46,00 | 46,30 | 44,75 | 46,05 | 0,44% | 18.014,00 |
| 15.04.2025 | 45,40 | 46,05 | 45,15 | 45,85 | 1,44% | 8.065,00 |
| 14.04.2025 | 44,55 | 45,60 | 44,55 | 45,20 | 1,57% | 9.641,00 |
| 11.04.2025 | 44,00 | 44,60 | 42,95 | 44,50 | 3,01% | 6.462,00 |
| 10.04.2025 | 46,95 | 47,30 | 43,00 | 43,20 | -3,79% | 15.077,00 |
| 09.04.2025 | 44,70 | 45,20 | 43,50 | 44,90 | -0,55% | 11.443,00 |
| 08.04.2025 | 44,40 | 45,55 | 43,60 | 45,15 | 4,03% | 11.130,00 |
| 07.04.2025 | 40,85 | 44,90 | 40,05 | 43,40 | -1,81% | 22.090,00 |
| 04.04.2025 | 45,60 | 46,25 | 43,45 | 44,20 | -3,70% | 13.663,00 |
| 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 |