61,300€
3,72%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 2,03% | - |
| 16.05.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,51% | - |
| 15.05.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 3,30% | - |
| 14.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,54% | - |
| 13.05.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | - |
| 10.05.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,87% | - |
| 09.05.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -0,17% | - |
| 08.05.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -0,86% | - |
| 07.05.2024 | 57,70 | 58,30 | 57,70 | 58,30 | 2,46% | 83,00 |
| 06.05.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 1,25% | - |
| 03.05.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 3,50% | - |
| 02.05.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,37% | - |
| 30.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 29.04.2024 | 54,40 | 55,00 | 54,40 | 55,00 | 2,80% | 274,00 |
| 26.04.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,65% | - |
| 25.04.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 2,45% | - |
| 24.04.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,38% | - |
| 23.04.2024 | 53,30 | 53,30 | 53,30 | 53,30 | 1,52% | - |
| 22.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 2,54% | - |
| 19.04.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -3,21% | - |
| 18.04.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 1,54% | - |
| 17.04.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -0,57% | - |
| 16.04.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,69% | - |
| 15.04.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -1,84% | - |
| 12.04.2024 | 54,30 | 54,30 | 54,30 | 54,30 | 0,74% | - |
| 11.04.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -3,75% | - |
| 10.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,08% | - |
| 09.04.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 1,84% | - |
| 08.04.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,18% | - |
| 05.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,18% | - |
| 04.04.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,91% | - |
| 03.04.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -0,90% | - |
| 02.04.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 2,40% | - |
| 28.03.2024 | 54,40 | 54,40 | 54,10 | 54,10 | -1,81% | 30,00 |
| 27.03.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -1,43% | - |
| 26.03.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,89% | - |
| 25.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,05% | - |
| 22.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,21% | - |
| 21.03.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 1,76% | - |
| 20.03.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,18% | - |
| 19.03.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 1,25% | - |
| 18.03.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,71% | - |
| 15.03.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -2,25% | - |
| 14.03.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 2,12% | - |
| 13.03.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 1,43% | - |
| 12.03.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -2,45% | - |
| 11.03.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,21% | - |
| 08.03.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 1,40% | - |
| 07.03.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 2,15% | - |
| 06.03.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,36% | - |
| 05.03.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 0,54% | - |
| 04.03.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,36% | - |
| 01.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,18% | 200,00 |
| 29.02.2024 | 56,30 | 56,30 | 56,10 | 56,10 | 1,45% | 50,00 |
| 28.02.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 2,41% | - |
| 27.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,19% | - |
| 26.02.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -1,28% | - |
| 23.02.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -0,55% | - |
| 22.02.2024 | 53,60 | 54,90 | 53,60 | 54,90 | 1,67% | 16,00 |
| 21.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -2,35% | - |
| 20.02.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -6,11% | - |
| 19.02.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 0,68% | - |
| 16.02.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,51% | - |
| 15.02.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 3,70% | - |
| 14.02.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,87% | - |
| 13.02.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,04% | - |
| 12.02.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -2,36% | - |
| 09.02.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 1,20% | - |
| 08.02.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -1,18% | - |
| 07.02.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -1,82% | - |
| 06.02.2024 | 59,30 | 60,30 | 59,30 | 60,30 | -0,50% | 10,00 |
| 05.02.2024 | 60,20 | 60,60 | 60,20 | 60,60 | -1,30% | 104,00 |
| 02.02.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 1,82% | - |
| 01.02.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -0,82% | - |
| 31.01.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -2,72% | - |
| 30.01.2024 | 63,00 | 63,00 | 62,50 | 62,50 | -1,42% | 1.000,00 |
| 29.01.2024 | 64,40 | 64,40 | 63,40 | 63,40 | 3,09% | 23,00 |
| 26.01.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,32% | - |
| 25.01.2024 | 60,40 | 61,90 | 60,40 | 61,70 | 1,98% | 413,00 |
| 24.01.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 1,51% | - |
| 23.01.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -1,81% | - |
| 22.01.2024 | 59,70 | 61,00 | 59,70 | 60,70 | -1,94% | 95,00 |
| 19.01.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -0,16% | - |
| 18.01.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 4,73% | - |
| 17.01.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,34% | - |
| 16.01.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,33% | - |
| 15.01.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,17% | - |
| 12.01.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 2,55% | - |
| 11.01.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 2,08% | - |
| 10.01.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,52% | - |
| 09.01.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 1,05% | - |
| 08.01.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 0,35% | - |
| 05.01.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -1,38% | - |
| 04.01.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,35% | - |
| 03.01.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -1,03% | - |
| 02.01.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -0,34% | - |
| 29.12.2023 | 58,50 | 58,50 | 58,50 | 58,50 | -0,51% | - |
| 28.12.2023 | 58,30 | 58,80 | 58,30 | 58,80 | 2,26% | 28,00 |
| 27.12.2023 | 57,50 | 57,50 | 57,50 | 57,50 | 2,31% | - |
| 22.12.2023 | 56,20 | 56,20 | 56,20 | 56,20 | 0,90% | - |