60,800€
0,50%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 60,80 | 60,90 | 60,80 | 60,90 | 0,08% | - |
| 20.05.2024 | 61,30 | 61,50 | 60,65 | 60,85 | -0,73% | - |
| 17.05.2024 | 60,90 | 61,30 | 60,05 | 61,30 | 0,33% | 20,00 |
| 16.05.2024 | 59,65 | 61,40 | 59,55 | 61,10 | 2,26% | - |
| 15.05.2024 | 59,85 | 60,30 | 59,40 | 59,75 | -0,08% | - |
| 14.05.2024 | 58,05 | 59,80 | 58,05 | 59,80 | 2,84% | - |
| 13.05.2024 | 58,90 | 58,95 | 58,10 | 58,15 | -1,11% | - |
| 10.05.2024 | 58,75 | 58,85 | 58,10 | 58,80 | 0,26% | - |
| 09.05.2024 | 57,70 | 59,10 | 57,70 | 58,65 | 0,51% | - |
| 08.05.2024 | 58,30 | 59,05 | 58,10 | 58,35 | 0,00% | - |
| 07.05.2024 | 58,25 | 58,45 | 57,25 | 58,35 | 0,34% | - |
| 06.05.2024 | 57,40 | 58,55 | 57,35 | 58,15 | 1,31% | - |
| 03.05.2024 | 56,75 | 57,80 | 56,65 | 57,40 | 1,32% | - |
| 02.05.2024 | 53,00 | 57,45 | 53,00 | 56,65 | 5,49% | - |
| 30.04.2024 | 55,00 | 55,10 | 50,30 | 53,70 | -2,36% | 220,00 |
| 29.04.2024 | 54,90 | 57,30 | 54,30 | 55,00 | 0,55% | - |
| 26.04.2024 | 54,00 | 55,00 | 53,90 | 54,70 | 2,24% | - |
| 25.04.2024 | 54,90 | 55,00 | 53,25 | 53,50 | -2,73% | - |
| 24.04.2024 | 53,60 | 55,00 | 53,55 | 55,00 | 2,42% | - |
| 23.04.2024 | 53,30 | 54,00 | 53,30 | 53,70 | 0,19% | - |
| 22.04.2024 | 52,95 | 53,80 | 52,40 | 53,60 | 1,61% | 90,00 |
| 19.04.2024 | 51,75 | 52,90 | 51,75 | 52,75 | 0,48% | - |
| 18.04.2024 | 53,35 | 53,50 | 52,00 | 52,50 | -1,32% | - |
| 17.04.2024 | 52,70 | 53,50 | 52,60 | 53,20 | 0,76% | - |
| 16.04.2024 | 52,70 | 52,85 | 52,20 | 52,80 | -1,77% | - |
| 15.04.2024 | 53,90 | 54,10 | 53,00 | 53,75 | 0,28% | - |
| 12.04.2024 | 54,80 | 54,90 | 53,45 | 53,60 | -0,74% | - |
| 11.04.2024 | 54,40 | 54,70 | 53,90 | 54,00 | -0,92% | - |
| 10.04.2024 | 56,55 | 56,65 | 54,35 | 54,50 | -2,94% | - |
| 09.04.2024 | 55,95 | 57,10 | 55,95 | 56,15 | 0,00% | - |
| 08.04.2024 | 55,00 | 56,20 | 54,65 | 56,15 | 2,56% | - |
| 05.04.2024 | 55,10 | 55,10 | 54,20 | 54,75 | -0,64% | - |
| 04.04.2024 | 54,90 | 55,75 | 54,90 | 55,10 | 0,73% | - |
| 03.04.2024 | 55,30 | 55,65 | 54,50 | 54,70 | -1,26% | - |
| 02.04.2024 | 56,25 | 57,15 | 55,30 | 55,40 | -1,51% | - |
| 28.03.2024 | 54,90 | 56,35 | 53,90 | 56,25 | 2,65% | - |
| 27.03.2024 | 55,65 | 55,85 | 54,80 | 54,80 | -1,88% | 952,00 |
| 26.03.2024 | 56,45 | 56,65 | 55,40 | 55,85 | -1,06% | - |
| 25.03.2024 | 56,95 | 57,20 | 56,30 | 56,45 | -1,05% | - |
| 22.03.2024 | 57,55 | 57,70 | 56,35 | 57,05 | -1,38% | - |
| 21.03.2024 | 58,35 | 58,75 | 57,50 | 57,85 | -0,34% | - |
| 20.03.2024 | 57,35 | 58,05 | 56,85 | 58,05 | 0,87% | - |
| 19.03.2024 | 57,40 | 57,55 | 56,70 | 57,55 | 0,00% | - |
| 18.03.2024 | 56,65 | 57,80 | 56,50 | 57,55 | 1,59% | - |
| 15.03.2024 | 57,05 | 57,60 | 56,55 | 56,65 | -0,87% | - |
| 14.03.2024 | 58,35 | 58,55 | 56,10 | 57,15 | -2,06% | - |
| 13.03.2024 | 57,10 | 58,40 | 56,55 | 58,35 | 2,28% | - |
| 12.03.2024 | 56,35 | 57,45 | 56,00 | 57,05 | 1,60% | - |
| 11.03.2024 | 57,65 | 57,75 | 55,85 | 56,15 | -3,11% | - |
| 08.03.2024 | 58,45 | 58,45 | 57,60 | 57,95 | -0,86% | - |
| 07.03.2024 | 57,65 | 58,85 | 57,55 | 58,45 | 1,04% | - |
| 06.03.2024 | 56,35 | 57,95 | 56,30 | 57,85 | 3,03% | - |
| 05.03.2024 | 56,75 | 57,30 | 56,15 | 56,15 | -1,40% | - |
| 04.03.2024 | 56,35 | 57,15 | 55,90 | 56,95 | 1,06% | - |
| 01.03.2024 | 56,40 | 56,80 | 55,55 | 56,35 | 0,18% | - |
| 29.02.2024 | 56,65 | 56,85 | 55,70 | 56,25 | -0,71% | - |
| 28.02.2024 | 55,30 | 56,90 | 55,30 | 56,65 | 1,25% | - |
| 27.02.2024 | 54,75 | 55,95 | 54,50 | 55,95 | 2,29% | - |
| 26.02.2024 | 54,60 | 55,05 | 54,55 | 54,70 | 0,09% | - |
| 23.02.2024 | 55,10 | 55,25 | 54,45 | 54,65 | -0,82% | - |
| 22.02.2024 | 53,60 | 55,40 | 53,60 | 55,10 | 2,80% | - |
| 21.02.2024 | 54,50 | 54,50 | 53,40 | 53,60 | -1,47% | - |
| 20.02.2024 | 55,95 | 55,95 | 54,20 | 54,40 | -2,94% | 1.064,00 |
| 19.02.2024 | 59,45 | 59,45 | 55,40 | 56,05 | -5,88% | - |
| 16.02.2024 | 58,95 | 59,80 | 58,65 | 59,55 | 1,36% | - |
| 15.02.2024 | 59,35 | 59,55 | 58,40 | 58,75 | -0,51% | - |
| 14.02.2024 | 57,25 | 59,45 | 57,15 | 59,05 | 2,96% | - |
| 13.02.2024 | 57,75 | 58,50 | 56,75 | 57,35 | -1,21% | 160,00 |
| 12.02.2024 | 58,35 | 58,60 | 57,85 | 58,05 | -0,17% | - |
| 09.02.2024 | 59,75 | 59,75 | 57,80 | 58,15 | -2,51% | - |
| 08.02.2024 | 59,05 | 59,65 | 58,80 | 59,65 | 1,19% | - |
| 07.02.2024 | 59,85 | 59,85 | 58,70 | 58,95 | -1,34% | - |
| 06.02.2024 | 59,85 | 60,00 | 59,35 | 59,75 | 0,34% | - |
| 05.02.2024 | 60,90 | 60,90 | 59,50 | 59,55 | -1,89% | - |
| 02.02.2024 | 61,90 | 62,10 | 60,45 | 60,70 | -1,46% | - |
| 01.02.2024 | 60,90 | 62,30 | 60,70 | 61,60 | 0,65% | - |
| 31.01.2024 | 61,40 | 61,50 | 60,30 | 61,20 | -0,49% | - |
| 30.01.2024 | 63,45 | 63,55 | 61,30 | 61,50 | -2,77% | - |
| 29.01.2024 | 63,80 | 66,05 | 62,40 | 63,25 | -1,02% | - |
| 26.01.2024 | 62,10 | 64,15 | 62,00 | 63,90 | 2,90% | - |
| 25.01.2024 | 61,00 | 62,30 | 60,90 | 62,10 | 1,47% | - |
| 24.01.2024 | 61,20 | 61,95 | 60,75 | 61,20 | 0,99% | - |
| 23.01.2024 | 60,15 | 60,90 | 59,60 | 60,60 | 0,92% | - |
| 22.01.2024 | 60,25 | 60,65 | 59,80 | 60,05 | 0,33% | - |
| 19.01.2024 | 62,45 | 62,70 | 59,85 | 59,85 | -3,93% | - |
| 18.01.2024 | 62,60 | 62,70 | 61,90 | 62,30 | -0,32% | - |
| 17.01.2024 | 59,65 | 62,50 | 59,65 | 62,50 | 3,39% | - |
| 16.01.2024 | 60,05 | 60,65 | 59,15 | 60,45 | 0,17% | - |
| 15.01.2024 | 60,90 | 60,90 | 59,85 | 60,35 | -0,41% | - |
| 12.01.2024 | 61,00 | 61,95 | 60,20 | 60,60 | -0,41% | - |
| 11.01.2024 | 59,25 | 60,90 | 59,00 | 60,85 | 3,22% | - |
| 10.01.2024 | 58,15 | 58,95 | 58,05 | 58,95 | 1,03% | - |
| 09.01.2024 | 58,45 | 58,60 | 57,90 | 58,35 | 0,09% | - |
| 08.01.2024 | 57,75 | 58,40 | 57,10 | 58,30 | 0,78% | - |
| 05.01.2024 | 57,65 | 57,95 | 56,80 | 57,85 | -0,34% | - |
| 04.01.2024 | 58,45 | 58,80 | 57,75 | 58,05 | -0,51% | - |
| 03.01.2024 | 58,25 | 58,75 | 57,95 | 58,35 | -0,17% | - |
| 02.01.2024 | 58,95 | 59,35 | 58,15 | 58,45 | -0,51% | - |
| 29.12.2023 | 59,05 | 59,15 | 58,75 | 58,75 | -0,51% | - |
| 28.12.2023 | 58,80 | 59,35 | 58,20 | 59,05 | 0,68% | - |