57,350€
1,50%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 57,10 | 57,75 | 56,65 | 57,35 | 1,50% | - |
| 02.05.2024 | 54,90 | 57,50 | 54,90 | 56,50 | 5,61% | 15.654,00 |
| 30.04.2024 | 54,30 | 54,60 | 50,10 | 53,50 | -3,08% | 48.294,00 |
| 29.04.2024 | 54,90 | 55,40 | 54,10 | 55,20 | 0,91% | 11.407,00 |
| 26.04.2024 | 54,30 | 55,00 | 54,20 | 54,70 | 1,86% | 8.420,00 |
| 25.04.2024 | 54,90 | 54,90 | 53,20 | 53,70 | -1,83% | 6.984,00 |
| 24.04.2024 | 53,70 | 55,20 | 53,70 | 54,70 | 3,01% | 7.587,00 |
| 23.04.2024 | 53,60 | 54,00 | 53,00 | 53,10 | -0,38% | 13.769,00 |
| 22.04.2024 | 52,50 | 53,90 | 52,30 | 53,30 | 1,52% | 31.002,00 |
| 19.04.2024 | 52,00 | 52,90 | 52,00 | 52,50 | -0,19% | 6.417,00 |
| 18.04.2024 | 53,20 | 53,20 | 52,00 | 52,60 | -0,75% | 19.006,00 |
| 17.04.2024 | 53,00 | 53,40 | 52,80 | 53,00 | 0,00% | 6.682,00 |
| 16.04.2024 | 52,80 | 53,00 | 52,10 | 53,00 | -1,30% | 12.279,00 |
| 15.04.2024 | 53,80 | 54,10 | 52,80 | 53,70 | -0,19% | 8.120,00 |
| 12.04.2024 | 54,70 | 54,80 | 53,40 | 53,80 | -0,37% | 8.845,00 |
| 11.04.2024 | 54,40 | 54,70 | 53,80 | 54,00 | -1,10% | 6.442,00 |
| 10.04.2024 | 56,10 | 56,60 | 54,30 | 54,60 | -2,50% | 8.224,00 |
| 09.04.2024 | 56,20 | 57,00 | 56,00 | 56,00 | 0,00% | 10.560,00 |
| 08.04.2024 | 54,60 | 56,30 | 54,60 | 56,00 | 2,19% | 6.441,00 |
| 05.04.2024 | 55,10 | 55,10 | 54,10 | 54,80 | -1,44% | 9.208,00 |
| 04.04.2024 | 55,10 | 55,80 | 55,00 | 55,60 | 0,36% | 4.739,00 |
| 03.04.2024 | 55,60 | 55,60 | 54,30 | 55,40 | -0,18% | 9.910,00 |
| 02.04.2024 | 56,50 | 57,10 | 55,10 | 55,50 | -1,07% | 10.560,00 |
| 28.03.2024 | 54,20 | 56,40 | 53,60 | 56,10 | 3,13% | 10.775,00 |
| 27.03.2024 | 55,50 | 55,80 | 54,40 | 54,40 | -2,68% | 10.287,00 |
| 26.03.2024 | 56,10 | 56,50 | 55,20 | 55,90 | -0,71% | 10.977,00 |
| 25.03.2024 | 57,10 | 57,30 | 56,20 | 56,30 | -1,05% | 4.700,00 |
| 22.03.2024 | 57,60 | 57,60 | 56,30 | 56,90 | -1,56% | 10.412,00 |
| 21.03.2024 | 58,00 | 58,80 | 57,40 | 57,80 | 0,70% | 12.769,00 |
| 20.03.2024 | 57,30 | 57,80 | 56,90 | 57,40 | 0,53% | 5.984,00 |
| 19.03.2024 | 57,40 | 57,50 | 56,70 | 57,10 | -0,17% | 5.769,00 |
| 18.03.2024 | 56,70 | 57,80 | 56,50 | 57,20 | 1,78% | 13.257,00 |
| 15.03.2024 | 57,00 | 57,70 | 56,20 | 56,20 | -1,06% | 8.662,00 |
| 14.03.2024 | 58,00 | 58,30 | 55,90 | 56,80 | -2,24% | 15.035,00 |
| 13.03.2024 | 57,00 | 58,50 | 56,40 | 58,10 | 2,11% | 15.897,00 |
| 12.03.2024 | 56,10 | 57,50 | 56,00 | 56,90 | 1,97% | 7.777,00 |
| 11.03.2024 | 56,70 | 57,00 | 55,80 | 55,80 | -3,13% | 8.328,00 |
| 08.03.2024 | 58,00 | 58,40 | 57,60 | 57,60 | -0,69% | 7.232,00 |
| 07.03.2024 | 58,60 | 58,90 | 57,80 | 58,00 | 0,17% | 9.239,00 |
| 06.03.2024 | 56,50 | 58,00 | 56,20 | 57,90 | 2,84% | 7.507,00 |
| 05.03.2024 | 56,50 | 57,40 | 56,00 | 56,30 | -0,71% | 8.934,00 |
| 04.03.2024 | 56,10 | 57,20 | 55,80 | 56,70 | 1,25% | 10.623,00 |
| 01.03.2024 | 56,40 | 56,60 | 55,50 | 56,00 | 0,00% | 5.637,00 |
| 29.02.2024 | 56,60 | 56,70 | 55,70 | 56,00 | -0,71% | 10.257,00 |
| 28.02.2024 | 55,90 | 56,90 | 55,80 | 56,40 | 0,71% | 11.349,00 |
| 27.02.2024 | 54,80 | 56,00 | 54,20 | 56,00 | 2,56% | 12.362,00 |
| 26.02.2024 | 54,60 | 55,00 | 54,60 | 54,60 | 0,18% | 7.683,00 |
| 23.02.2024 | 55,20 | 55,20 | 54,30 | 54,50 | -1,27% | 5.529,00 |
| 22.02.2024 | 53,80 | 55,40 | 53,80 | 55,20 | 3,18% | 16.217,00 |
| 21.02.2024 | 54,00 | 54,50 | 53,30 | 53,50 | -1,11% | 13.436,00 |
| 20.02.2024 | 56,00 | 56,00 | 54,10 | 54,10 | -2,35% | 19.581,00 |
| 19.02.2024 | 58,90 | 59,00 | 55,20 | 55,40 | -6,73% | 38.257,00 |
| 16.02.2024 | 58,80 | 59,80 | 58,80 | 59,40 | 1,37% | 8.796,00 |
| 15.02.2024 | 59,10 | 59,70 | 58,30 | 58,60 | -0,51% | 5.606,00 |
| 14.02.2024 | 57,40 | 59,30 | 57,00 | 58,90 | 2,97% | 20.360,00 |
| 13.02.2024 | 57,90 | 57,90 | 56,70 | 57,20 | -1,04% | 11.355,00 |
| 12.02.2024 | 57,90 | 58,60 | 57,80 | 57,80 | -0,17% | 9.135,00 |
| 09.02.2024 | 59,50 | 59,50 | 57,60 | 57,90 | -2,53% | 7.687,00 |
| 08.02.2024 | 59,00 | 59,80 | 58,90 | 59,40 | 1,02% | 21.321,00 |
| 07.02.2024 | 59,80 | 59,80 | 58,60 | 58,80 | -1,34% | 9.018,00 |
| 06.02.2024 | 59,70 | 60,00 | 59,40 | 59,60 | 0,34% | 5.768,00 |
| 05.02.2024 | 60,60 | 60,90 | 59,40 | 59,40 | -1,98% | 11.234,00 |
| 02.02.2024 | 61,50 | 61,80 | 60,40 | 60,60 | -1,14% | 9.535,00 |
| 01.02.2024 | 61,80 | 62,00 | 61,20 | 61,30 | -0,16% | 7.717,00 |
| 31.01.2024 | 61,30 | 61,50 | 60,20 | 61,40 | 0,49% | 24.237,00 |
| 30.01.2024 | 63,00 | 63,00 | 61,10 | 61,10 | -3,02% | 19.169,00 |
| 29.01.2024 | 66,00 | 66,00 | 62,50 | 63,00 | -1,87% | 40.841,00 |
| 26.01.2024 | 62,40 | 64,20 | 62,10 | 64,20 | 3,05% | 24.886,00 |
| 25.01.2024 | 61,30 | 62,30 | 60,80 | 62,30 | 1,96% | 10.705,00 |
| 24.01.2024 | 61,00 | 62,00 | 60,60 | 61,10 | 0,49% | 11.201,00 |
| 23.01.2024 | 60,90 | 61,00 | 59,60 | 60,80 | 0,50% | 12.236,00 |
| 22.01.2024 | 60,20 | 60,70 | 59,80 | 60,50 | 1,34% | 19.596,00 |
| 19.01.2024 | 62,50 | 62,50 | 59,70 | 59,70 | -4,33% | 10.617,00 |
| 18.01.2024 | 62,40 | 62,70 | 61,80 | 62,40 | -0,16% | 8.680,00 |
| 17.01.2024 | 60,10 | 62,50 | 59,90 | 62,50 | 2,97% | 18.995,00 |
| 16.01.2024 | 59,90 | 60,70 | 59,20 | 60,70 | 0,33% | 7.671,00 |
| 15.01.2024 | 60,60 | 60,90 | 59,80 | 60,50 | -0,17% | 8.146,00 |
| 12.01.2024 | 61,20 | 62,00 | 60,10 | 60,60 | -0,16% | 13.191,00 |
| 11.01.2024 | 59,00 | 60,90 | 59,00 | 60,70 | 3,23% | 18.374,00 |
| 10.01.2024 | 58,00 | 59,00 | 58,00 | 58,80 | 1,20% | 8.073,00 |
| 09.01.2024 | 58,20 | 58,60 | 57,90 | 58,10 | 0,17% | 8.911,00 |
| 08.01.2024 | 57,00 | 58,30 | 57,00 | 58,00 | 0,69% | 15.206,00 |
| 05.01.2024 | 57,70 | 58,00 | 56,70 | 57,60 | -0,86% | 9.167,00 |
| 04.01.2024 | 58,00 | 58,90 | 57,70 | 58,10 | -0,17% | 8.863,00 |
| 03.01.2024 | 58,40 | 58,50 | 57,90 | 58,20 | -1,02% | 9.631,00 |
| 02.01.2024 | 59,70 | 59,70 | 58,00 | 58,80 | 0,17% | 9.585,00 |
| 29.12.2023 | 58,90 | 59,20 | 58,40 | 58,70 | -0,51% | 3.399,00 |
| 28.12.2023 | 58,50 | 59,40 | 58,20 | 59,00 | 1,03% | 5.978,00 |
| 27.12.2023 | 58,00 | 58,80 | 57,70 | 58,40 | 0,69% | 8.896,00 |
| 22.12.2023 | 56,80 | 58,00 | 56,70 | 58,00 | 2,29% | 12.710,00 |
| 21.12.2023 | 56,20 | 57,00 | 55,90 | 56,70 | 0,89% | 10.778,00 |
| 20.12.2023 | 57,40 | 57,50 | 56,10 | 56,20 | -2,09% | 15.248,00 |
| 19.12.2023 | 57,60 | 59,10 | 57,20 | 57,40 | 0,70% | 25.154,00 |
| 18.12.2023 | 56,00 | 57,40 | 55,50 | 57,00 | 1,79% | 20.495,00 |
| 15.12.2023 | 55,40 | 56,20 | 54,80 | 56,00 | 1,82% | 17.544,00 |
| 14.12.2023 | 53,20 | 55,00 | 52,70 | 55,00 | 4,76% | 24.351,00 |
| 13.12.2023 | 49,90 | 52,60 | 49,70 | 52,50 | 6,06% | 19.004,00 |
| 12.12.2023 | 49,15 | 49,50 | 48,95 | 49,50 | 1,02% | 4.244,00 |
| 11.12.2023 | 50,00 | 50,00 | 48,80 | 49,00 | -0,81% | 8.487,00 |
| 08.12.2023 | 49,60 | 49,60 | 48,90 | 49,40 | 0,20% | 5.348,00 |