Wavestone SA WAVE
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€30,05+0,75 (+2,56 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30,05 | +2,56 % | €29,10 | €30,80 | €28,55 | 31,23K |
| 2026-09-30 | €29,30 | -0,85 % | €29,45 | €29,50 | €29,15 | 13,57K |
| 2026-09-29 | €29,55 | +0,17 % | €29,60 | €29,85 | €29,25 | 20,84K |
| 2026-09-28 | €29,50 | -0,84 % | €29,75 | €29,90 | €29,15 | 17,61K |
| 2026-09-25 | €29,75 | +1,36 % | €29,30 | €29,75 | €29,05 | 25,74K |
| 2026-09-24 | €29,35 | -1,68 % | €29,90 | €29,90 | €29,30 | 18,00K |
| 2026-09-23 | €29,85 | +1,19 % | €29,70 | €30,00 | €29,40 | 27,21K |
| 2026-09-22 | €29,50 | -0,34 % | €29,50 | €30,20 | €29,50 | 18,11K |
| 2026-09-21 | €29,60 | +2,25 % | €29,20 | €30,30 | €29,20 | 21,98K |
| 2026-09-18 | €28,95 | -0,86 % | €29,20 | €29,40 | €28,90 | 35,34K |
| 2026-09-17 | €29,20 | -2,50 % | €30,05 | €30,15 | €29,20 | 51,02K |
| 2026-09-16 | €29,95 | -1,16 % | €30,20 | €30,25 | €29,80 | 28,83K |
| 2026-09-15 | €30,30 | -0,66 % | €30,75 | €30,80 | €30,25 | 28,53K |
| 2026-09-14 | €30,50 | +1,16 % | €29,80 | €31,30 | €29,80 | 67,13K |
| 2026-09-11 | €30,15 | +2,20 % | €29,60 | €30,50 | €29,35 | 54,17K |
| 2026-09-10 | €29,50 | -1,83 % | €30,20 | €30,20 | €29,40 | 43,85K |
| 2026-09-09 | €30,05 | -3,38 % | €30,50 | €30,95 | €29,95 | 19,42K |
| 2026-09-08 | €31,10 | -2,20 % | €32,00 | €32,05 | €30,90 | 17,10K |
| 2026-09-07 | €31,80 | -1,24 % | €32,20 | €32,20 | €31,40 | 31,67K |
| 2026-09-04 | €32,20 | -2,57 % | €33,05 | €33,05 | €31,80 | 40,72K |
| 2026-09-03 | €33,05 | +2,64 % | €32,20 | €33,25 | €32,20 | 42,60K |
| 2026-09-02 | €32,20 | -4,59 % | €33,65 | €33,65 | €32,15 | 26,60K |
| 2026-09-01 | €33,75 | +0,60 % | €33,65 | €33,95 | €33,25 | 13,17K |
| 2026-08-31 | €33,55 | -1,61 % | €34,30 | €34,50 | €33,45 | 17,25K |
| 2026-08-28 | €34,10 | -0,87 % | €34,50 | €34,80 | €34,10 | 16,41K |
| 2026-08-27 | €34,40 | +2,08 % | €33,95 | €34,40 | €33,80 | 18,68K |
| 2026-08-26 | €33,70 | -0,15 % | €33,90 | €33,95 | €33,50 | 23,23K |
| 2026-08-25 | €33,75 | -0,30 % | €34,00 | €34,20 | €33,55 | 19,53K |
| 2026-08-24 | €33,85 | -0,44 % | €34,00 | €34,30 | €33,50 | 18,20K |
| 2026-08-21 | €34,00 | +0,74 % | €33,80 | €34,25 | €33,40 | 18,75K |
| 2026-08-20 | €33,75 | -1,32 % | €34,30 | €34,30 | €33,70 | 20,62K |
| 2026-08-19 | €34,20 | +0,88 % | €34,40 | €34,40 | €33,60 | 16,61K |
| 2026-08-18 | €33,90 | -1,17 % | €34,05 | €34,50 | €33,90 | 12,86K |
| 2026-08-17 | €34,30 | -0,87 % | €34,90 | €35,20 | €34,05 | 18,94K |
| 2026-08-14 | €34,60 | +1,32 % | €34,55 | €35,50 | €34,25 | 25,78K |
| 2026-08-13 | €34,15 | +0,29 % | €34,35 | €34,65 | €34,05 | 26,87K |
| 2026-08-12 | €34,05 | -1,45 % | €34,30 | €34,55 | €33,90 | 23,23K |
| 2026-08-11 | €34,55 | -0,43 % | €35,00 | €35,00 | €34,25 | 14,80K |
| 2026-08-10 | €34,70 | +0,87 % | €34,80 | €34,80 | €34,15 | 21,83K |
| 2026-08-07 | €34,40 | +1,18 % | €34,20 | €35,05 | €33,90 | 21,87K |
| 2026-08-06 | €34,00 | 0,00 % | €34,00 | €34,45 | €33,70 | 21,49K |
| 2026-08-05 | €34,00 | -5,16 % | €34,65 | €35,25 | €33,95 | 48,96K |
| 2026-08-04 | €35,85 | +8,14 % | €33,10 | €35,85 | €33,00 | 135,83K |
| 2026-08-03 | €33,15 | +2,31 % | €33,20 | €34,25 | €32,95 | 87,26K |
| 2026-07-31 | €32,40 | +8,00 % | €29,70 | €32,65 | €28,90 | 146,31K |
| 2026-07-30 | €30,00 | -32,89 % | €33,00 | €34,60 | €30,00 | 211,47K |
| 2026-07-29 | €44,70 | +4,81 % | €42,80 | €45,00 | €42,80 | 31,43K |
| 2026-07-28 | €42,65 | +5,44 % | €40,50 | €43,00 | €40,50 | 21,46K |
| 2026-07-27 | €40,45 | +3,98 % | €39,10 | €40,75 | €39,10 | 32,85K |
| 2026-07-24 | €38,90 | +1,97 % | €38,40 | €39,20 | €38,40 | 12,73K |
| 2026-07-23 | €38,15 | -3,05 % | €39,25 | €39,50 | €38,10 | 5,42K |
| 2026-07-22 | €39,35 | +1,55 % | €38,50 | €40,10 | €38,20 | 16,77K |
| 2026-07-21 | €38,75 | +1,97 % | €38,45 | €39,15 | €37,80 | 49,49K |
| 2026-07-20 | €38,00 | 0,00 % | €37,45 | €38,95 | €37,20 | 17,49K |
| 2026-07-17 | €38,00 | -3,43 % | €39,20 | €39,50 | €37,75 | 12,24K |
| 2026-07-16 | €39,35 | +1,42 % | €39,00 | €39,35 | €38,10 | 16,58K |
| 2026-07-15 | €38,80 | +1,70 % | €38,00 | €39,45 | €37,80 | 24,60K |
| 2026-07-14 | €38,15 | -0,78 % | €38,35 | €38,50 | €37,30 | 10,66K |
| 2026-07-13 | €38,45 | +0,13 % | €38,30 | €38,65 | €37,85 | 14,36K |
| 2026-07-10 | €38,40 | -0,13 % | €38,65 | €38,95 | €38,25 | 12,18K |
| 2026-07-09 | €38,45 | +0,39 % | €38,55 | €38,85 | €38,10 | 9,15K |
| 2026-07-08 | €38,30 | -5,78 % | €40,10 | €40,35 | €38,30 | 16,22K |
| 2026-07-07 | €40,65 | -1,57 % | €41,50 | €42,35 | €40,65 | 21,75K |
| 2026-07-06 | €41,30 | +1,72 % | €40,60 | €41,80 | €40,45 | 13,26K |
| 2026-07-03 | €40,60 | 0,00 % | €40,50 | €41,00 | €40,30 | 9,35K |
| 2026-07-02 | €40,60 | -0,37 % | €40,60 | €41,20 | €40,20 | 13,77K |
| 2026-07-01 | €40,75 | +4,35 % | €39,60 | €40,95 | €38,90 | 45,55K |
| 2026-06-30 | €39,05 | -0,89 % | €39,60 | €39,95 | €39,05 | 18,14K |
| 2026-06-29 | €39,40 | +5,35 % | €37,80 | €40,05 | €37,40 | 36,39K |
| 2026-06-26 | €37,40 | -2,86 % | €38,30 | €38,30 | €36,70 | 83,34K |
| 2026-06-25 | €38,50 | -3,51 % | €40,00 | €40,00 | €38,40 | 35,50K |
| 2026-06-24 | €39,90 | -2,68 % | €41,30 | €41,30 | €39,80 | 11,82K |
| 2026-06-23 | €41,00 | +0,24 % | €40,40 | €41,50 | €40,35 | 35,67K |
| 2026-06-22 | €40,90 | +2,89 % | €40,00 | €41,20 | €39,40 | 12,55K |
| 2026-06-19 | €39,75 | -0,75 % | €40,00 | €40,10 | €39,45 | 16,55K |
| 2026-06-18 | €40,05 | -3,61 % | €41,55 | €41,55 | €39,95 | 11,62K |
| 2026-06-17 | €41,55 | -0,48 % | €42,00 | €42,00 | €41,15 | 11,52K |
| 2026-06-16 | €41,75 | -0,48 % | €41,60 | €42,75 | €40,95 | 22,59K |
| 2026-06-15 | €41,95 | +2,44 % | €41,35 | €42,60 | €41,10 | 16,06K |
| 2026-06-12 | €40,95 | 0,00 % | €41,25 | €41,80 | €40,50 | 21,59K |
| 2026-06-11 | €40,95 | -3,53 % | €42,25 | €42,25 | €40,80 | 20,50K |
| 2026-06-10 | €42,45 | -3,19 % | €44,05 | €44,05 | €42,30 | 15,38K |
| 2026-06-09 | €43,85 | -3,31 % | €45,35 | €45,50 | €43,70 | 33,30K |
| 2026-06-08 | €45,35 | +5,22 % | €43,10 | €45,80 | €43,00 | 27,30K |
| 2026-06-05 | €43,10 | -8,30 % | €47,20 | €47,75 | €43,10 | 36,17K |
| 2026-06-04 | €47,00 | +1,62 % | €46,10 | €48,00 | €45,30 | 19,50K |
| 2026-06-03 | €46,25 | -1,91 % | €47,60 | €48,80 | €46,25 | 23,46K |
| 2026-06-02 | €47,15 | -0,11 % | €47,40 | €48,45 | €46,60 | 12,32K |
| 2026-06-01 | €47,20 | -0,42 % | €47,90 | €48,30 | €47,15 | 18,42K |
| 2026-05-29 | €47,40 | +2,49 % | €46,50 | €47,90 | €46,45 | 11,73K |