Wavestone SA (WAVE)

WAVE
🏛️ Frankreich →
47.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 42.95 43.40 42.95 43.15 0.0M
2022-12-29 42.15 43.05 42.00 43.05 0.0M
2022-12-28 42.00 42.50 41.75 42.20 0.0M
2022-12-27 42.20 42.30 41.45 42.00 0.0M
2022-12-23 41.85 42.10 41.40 42.10 0.0M
2022-12-22 42.65 42.75 41.80 41.80 0.0M
2022-12-21 41.85 42.85 41.70 42.75 0.0M
2022-12-20 41.80 41.95 41.70 41.90 0.0M
2022-12-19 42.10 42.20 41.90 41.90 0.0M
2022-12-16 42.40 42.75 42.00 42.20 0.0M
2022-12-15 42.60 42.65 42.15 42.30 0.0M
2022-12-14 43.40 43.40 42.25 42.60 0.0M
2022-12-13 42.50 44.00 42.50 43.35 0.0M
2022-12-12 42.20 43.00 42.00 42.30 0.0M
2022-12-09 42.50 42.95 42.00 42.30 0.0M
2022-12-08 41.75 42.80 41.40 42.40 0.0M
2022-12-07 42.95 42.95 41.65 41.70 0.1M
2022-12-06 44.25 44.25 42.75 42.75 0.0M
2022-12-05 44.20 44.65 43.70 44.55 0.0M
2022-12-02 44.40 44.95 43.50 44.40 0.0M
2022-12-01 44.50 45.10 43.95 44.30 0.0M
2022-11-30 44.05 45.35 43.75 44.20 0.0M
2022-11-29 44.05 44.05 43.50 43.95 0.0M
2022-11-28 44.30 44.35 43.45 44.15 0.0M
2022-11-25 44.35 44.55 43.85 44.40 0.0M
2022-11-24 43.70 44.45 43.25 44.45 0.0M
2022-11-23 42.65 43.75 42.65 43.75 0.0M
2022-11-22 41.55 42.75 41.55 42.45 0.0M
2022-11-21 42.35 42.35 41.50 41.60 0.0M
2022-11-18 42.05 42.90 41.90 42.45 0.0M
2022-11-17 42.95 43.10 41.90 42.05 0.0M
2022-11-16 43.75 43.95 42.35 42.75 0.0M
2022-11-15 43.30 44.10 43.10 43.75 0.0M
2022-11-14 44.00 44.75 43.30 43.30 0.0M
2022-11-11 43.90 44.60 43.30 44.10 0.0M
2022-11-10 42.15 43.85 41.85 43.80 0.0M
2022-11-09 42.90 42.90 41.85 42.35 0.0M
2022-11-08 42.95 43.20 42.30 42.80 0.0M
2022-11-07 42.00 42.80 41.75 42.75 0.0M
2022-11-04 42.35 42.75 41.65 41.85 0.0M
2022-11-03 43.30 43.30 41.80 42.15 0.0M
2022-11-02 42.20 43.95 42.20 43.40 0.0M
2022-11-01 43.70 44.00 42.35 42.35 0.0M
2022-10-31 44.50 44.50 43.30 43.60 0.0M
2022-10-28 45.70 45.70 44.35 44.60 0.0M
2022-10-27 47.00 47.00 45.30 45.70 0.0M
2022-10-26 45.65 46.95 45.65 46.90 0.0M
2022-10-25 44.85 46.25 44.45 45.75 0.0M
2022-10-24 44.50 45.40 44.25 44.65 0.0M
2022-10-21 43.80 44.45 43.55 44.30 0.0M
2022-10-20 44.00 44.10 43.35 43.60 0.0M
2022-10-19 44.55 44.80 43.70 43.90 0.0M
2022-10-18 44.70 45.45 44.55 44.55 0.0M
2022-10-17 44.25 45.15 44.25 44.70 0.0M
2022-10-14 44.10 45.10 43.90 44.15 0.0M
2022-10-13 42.70 43.90 42.00 43.90 0.0M
2022-10-12 43.00 43.00 42.40 42.80 0.0M
2022-10-11 42.75 43.35 42.45 42.90 0.0M
2022-10-10 43.05 43.65 42.70 42.75 0.0M
2022-10-07 44.70 45.00 43.25 43.25 0.0M
2022-10-06 44.30 45.05 44.30 44.80 0.0M
2022-10-05 45.20 45.20 44.40 44.40 0.0M
2022-10-04 44.00 45.30 44.00 45.30 0.0M
2022-10-03 43.95 43.95 42.75 43.75 0.0M
2022-09-30 42.05 44.45 42.05 44.15 0.0M
2022-09-29 42.75 42.75 41.55 42.15 0.0M
2022-09-28 42.30 42.90 41.15 42.65 0.0M
2022-09-27 43.20 43.40 41.90 42.30 0.0M
2022-09-26 42.90 43.50 42.80 43.00 0.0M
2022-09-23 45.20 45.20 42.90 43.00 0.0M
2022-09-22 46.35 46.45 45.20 45.20 0.0M
2022-09-21 46.10 46.85 46.00 46.65 0.0M
2022-09-20 46.45 46.85 45.80 46.00 0.0M
2022-09-19 46.95 46.95 44.55 46.25 0.0M
2022-09-16 47.80 47.80 46.45 47.05 0.0M
2022-09-15 48.25 48.70 47.80 47.80 0.0M
2022-09-14 47.60 48.50 47.50 48.15 0.0M
2022-09-13 49.35 49.85 47.75 48.05 0.0M
2022-09-12 49.05 49.55 48.70 49.45 0.0M
2022-09-09 48.30 48.95 47.90 48.95 0.0M
2022-09-08 47.00 48.20 46.90 48.20 0.0M
2022-09-07 47.95 48.15 46.90 46.90 0.0M
2022-09-06 46.55 48.25 46.55 48.05 0.0M
2022-09-05 45.40 47.20 45.40 46.45 0.0M
2022-09-02 48.30 48.30 46.10 47.05 0.0M
2022-09-01 46.35 46.45 45.40 45.95 0.0M
2022-08-31 46.80 46.90 45.95 46.35 0.0M
2022-08-30 47.15 47.50 46.45 46.70 0.0M
2022-08-29 47.40 47.40 46.15 46.65 0.0M
2022-08-26 48.55 49.05 47.60 47.70 0.0M
2022-08-25 47.90 49.15 47.90 48.45 0.0M
2022-08-24 47.50 48.10 46.45 47.70 0.0M
2022-08-23 48.00 48.50 46.90 47.30 0.0M
2022-08-22 48.95 49.05 48.15 48.30 0.0M
2022-08-19 51.00 51.00 48.90 49.00 0.0M
2022-08-18 50.50 50.50 49.30 49.95 0.0M
2022-08-17 50.90 51.80 50.30 50.60 0.0M
2022-08-16 50.40 51.10 50.20 50.70 0.0M
2022-08-15 51.10 51.50 50.30 50.50 0.0M
2022-08-12 50.90 51.70 50.60 51.10 0.0M
2022-08-11 51.40 52.30 50.70 50.90 0.0M
2022-08-10 50.40 51.70 50.30 51.30 0.0M
2022-08-09 52.20 52.80 50.10 50.50 0.0M
2022-08-08 51.40 52.20 51.40 52.00 0.0M
2022-08-05 51.60 52.30 51.20 51.50 0.0M
2022-08-04 49.70 52.40 49.70 51.50 0.0M
2022-08-03 49.45 49.75 48.90 49.60 0.0M
2022-08-02 49.70 50.40 49.30 49.70 0.0M
2022-08-01 50.90 51.30 49.75 49.75 0.0M
2022-07-29 49.00 51.60 49.00 51.00 0.0M
2022-07-28 49.70 50.90 48.90 49.40 0.0M
2022-07-27 48.80 49.60 47.45 49.60 0.0M
2022-07-26 48.50 49.30 48.30 48.90 0.0M
2022-07-25 48.20 49.25 48.00 48.90 0.0M
2022-07-22 48.90 49.20 48.25 48.40 0.0M
2022-07-21 48.20 49.25 47.85 48.95 0.0M
2022-07-20 46.10 48.50 46.10 47.90 0.0M
2022-07-19 46.35 46.70 45.80 46.20 0.0M
2022-07-18 45.70 47.00 45.70 46.25 0.0M
2022-07-15 45.50 45.95 44.95 45.60 0.0M
2022-07-14 45.50 45.85 44.95 45.40 0.0M
2022-07-13 46.00 46.15 44.65 45.55 0.0M
2022-07-12 47.40 47.40 44.80 46.05 0.0M
2022-07-11 49.30 49.75 48.10 48.55 0.0M
2022-07-08 48.80 49.45 47.85 49.45 0.0M
2022-07-07 47.40 49.10 47.35 48.90 0.0M
2022-07-06 46.00 47.60 46.00 47.00 0.0M
2022-07-05 46.80 47.55 45.50 45.95 0.0M
2022-07-04 43.40 47.10 43.40 46.85 0.0M
2022-07-01 43.80 43.85 43.15 43.40 0.0M
2022-06-30 44.05 44.15 43.20 43.95 0.0M
2022-06-29 44.80 44.80 43.20 43.95 0.0M
2022-06-28 44.80 46.20 44.70 45.00 0.0M
2022-06-27 45.00 45.40 44.50 44.70 0.0M
2022-06-24 44.95 46.55 44.70 44.90 0.0M
2022-06-23 44.10 44.80 43.60 44.55 0.0M
2022-06-22 44.50 44.65 43.40 44.30 0.0M
2022-06-21 43.25 44.90 43.25 44.70 0.0M
2022-06-20 43.55 43.90 42.70 43.25 0.0M
2022-06-17 42.90 44.15 42.50 43.55 0.0M
2022-06-16 43.05 43.10 42.05 42.70 0.0M
2022-06-15 43.00 43.70 42.80 43.25 0.0M
2022-06-14 44.50 44.60 42.50 42.50 0.0M
2022-06-13 45.50 45.80 44.35 44.50 0.0M
2022-06-10 48.35 48.45 46.00 46.00 0.0M
2022-06-09 49.30 49.30 48.20 48.55 0.0M
2022-06-08 49.50 49.70 48.65 49.40 0.0M
2022-06-07 49.75 49.75 48.60 49.60 0.0M
2022-06-06 49.40 50.50 49.40 49.85 0.0M
2022-06-03 50.80 50.80 49.40 49.45 0.0M
2022-06-02 50.00 51.00 49.60 50.50 0.0M
2022-06-01 51.00 53.90 48.50 49.45 0.0M
2022-05-31 53.00 53.00 49.65 49.65 0.2M
2022-05-30 54.30 55.10 52.50 53.00 0.0M
2022-05-27 54.30 54.30 52.40 53.80 0.0M
2022-05-26 52.60 54.40 52.00 54.30 0.0M
2022-05-25 52.70 52.70 51.00 52.30 0.0M
2022-05-24 52.20 53.40 51.50 52.40 0.0M
2022-05-23 52.00 52.90 51.40 52.10 0.0M
2022-05-20 51.00 52.70 50.70 51.40 0.0M
2022-05-19 51.20 51.20 49.20 50.70 0.0M
2022-05-18 51.00 52.40 50.30 51.50 0.0M
2022-05-17 50.60 51.70 50.20 50.70 0.0M
2022-05-16 49.15 50.50 48.65 50.40 0.0M
2022-05-13 46.50 49.20 46.50 49.20 0.0M
2022-05-12 46.20 46.20 44.20 45.75 0.0M
2022-05-11 45.65 46.60 45.00 46.00 0.0M
2022-05-10 47.15 47.15 45.40 45.55 0.0M
2022-05-09 48.90 49.20 47.15 47.15 0.0M
2022-05-06 50.10 50.40 48.80 48.80 0.0M
2022-05-05 51.10 52.00 49.85 50.40 0.0M
2022-05-04 51.10 51.70 49.85 49.85 0.0M
2022-05-03 51.60 53.40 50.30 51.00 0.0M
2022-05-02 50.10 52.00 49.60 51.30 0.0M
2022-04-29 49.25 51.10 49.25 50.00 0.0M
2022-04-28 47.60 49.25 47.50 48.90 0.0M
2022-04-27 46.90 47.90 46.40 47.60 0.0M
2022-04-26 47.50 48.05 46.80 46.80 0.0M
2022-04-25 47.75 47.75 46.55 47.60 0.0M
2022-04-22 47.70 48.00 47.10 47.55 0.0M
2022-04-21 47.80 48.40 47.30 47.50 0.0M
2022-04-20 46.70 47.90 46.00 47.60 0.0M
2022-04-19 46.10 46.70 46.00 46.55 0.0M
2022-04-14 45.10 47.05 45.10 46.40 0.0M
2022-04-13 46.05 46.45 44.65 44.80 0.0M
2022-04-12 45.45 45.80 44.55 45.55 0.0M
2022-04-11 45.00 46.20 44.90 45.85 0.0M
2022-04-08 44.75 45.30 44.25 45.05 0.0M
2022-04-07 44.50 45.20 44.20 44.75 0.0M
2022-04-06 43.90 44.60 43.40 44.40 0.0M
2022-04-05 46.40 46.55 43.55 43.80 0.0M
2022-04-04 45.00 46.60 45.00 46.25 0.0M
2022-04-01 45.80 45.80 44.80 45.00 0.0M
2022-03-31 45.40 46.40 45.40 46.00 0.0M
2022-03-30 46.40 46.60 45.20 45.20 0.0M
2022-03-29 44.60 46.50 44.60 46.20 0.0M
2022-03-28 44.30 45.90 44.30 44.70 0.0M
2022-03-25 45.20 46.40 44.80 45.00 0.0M
2022-03-24 45.90 45.90 43.90 45.10 0.0M
2022-03-23 45.30 46.00 44.30 46.00 0.0M
2022-03-22 44.70 45.30 43.90 45.30 0.0M
2022-03-21 43.60 45.20 43.10 44.70 0.0M
2022-03-18 43.10 43.70 41.20 43.50 0.0M
2022-03-17 45.10 45.60 42.80 43.10 0.0M
2022-03-16 43.40 45.80 43.40 44.80 0.0M
2022-03-15 44.50 44.50 40.80 42.90 0.0M
2022-03-14 46.00 47.30 45.30 45.30 0.0M
2022-03-11 46.80 48.10 45.80 45.80 0.0M
2022-03-10 45.40 47.30 45.20 46.90 0.0M
2022-03-09 43.90 46.20 43.80 45.30 0.0M
2022-03-08 43.50 44.40 43.10 43.40 0.0M
2022-03-07 40.60 43.80 39.00 43.80 0.0M
2022-03-04 41.60 42.30 40.10 40.60 0.0M
2022-03-03 44.80 44.80 42.20 42.20 0.0M
2022-03-02 43.90 45.00 43.10 44.70 0.0M
2022-03-01 43.70 44.50 43.10 44.00 0.0M
2022-02-28 43.50 43.70 42.40 43.30 0.0M
2022-02-25 41.50 45.10 41.50 44.70 0.0M
2022-02-24 40.30 43.20 39.10 41.70 0.0M
2022-02-23 44.80 45.20 44.10 44.30 0.0M
2022-02-22 42.40 45.20 41.50 45.10 0.0M
2022-02-21 46.50 46.70 43.70 43.70 0.0M
2022-02-18 48.80 48.80 46.30 46.80 0.0M
2022-02-17 47.40 49.30 47.40 48.70 0.0M
2022-02-16 48.90 49.60 47.60 47.60 0.0M
2022-02-15 48.00 49.10 47.90 49.00 0.0M
2022-02-14 48.50 48.50 47.60 48.00 0.0M
2022-02-11 49.40 50.00 49.40 49.40 0.0M
2022-02-10 49.50 49.90 49.20 49.40 0.0M
2022-02-09 48.10 50.20 48.10 49.50 0.0M
2022-02-08 47.60 48.30 47.40 48.20 0.0M
2022-02-07 48.50 48.50 47.50 47.70 0.0M
2022-02-04 49.70 50.20 48.80 48.80 0.0M
2022-02-03 49.80 50.20 48.90 49.60 0.0M
2022-02-02 49.90 50.60 49.80 49.80 0.0M
2022-02-01 48.80 50.40 48.80 49.80 0.0M
2022-01-31 49.50 49.50 47.40 48.50 0.0M
2022-01-28 49.10 49.30 47.70 48.80 0.0M
2022-01-27 49.40 49.80 48.30 48.60 0.0M
2022-01-26 48.50 49.90 48.30 49.70 0.0M
2022-01-25 46.80 48.70 46.20 48.20 0.0M
2022-01-24 49.50 49.90 46.00 47.00 0.0M
2022-01-21 51.60 51.60 50.00 50.20 0.0M
2022-01-20 49.50 52.00 49.50 51.80 0.0M
2022-01-19 50.60 50.80 46.30 49.50 0.0M
2022-01-18 53.00 53.00 50.40 50.60 0.0M
2022-01-17 50.60 52.40 50.00 52.00 0.0M
2022-01-14 52.00 52.00 50.40 50.40 0.0M
2022-01-13 52.40 52.40 51.40 52.00 0.0M
2022-01-12 51.60 52.40 50.60 52.00 0.0M
2022-01-11 49.80 51.60 49.80 51.00 0.0M
2022-01-10 52.00 52.00 49.00 49.40 0.0M
2022-01-07 51.40 52.00 50.60 52.00 0.0M
2022-01-06 53.20 53.20 51.00 51.20 0.0M
2022-01-05 53.40 54.20 53.00 53.40 0.0M
2022-01-04 52.40 54.20 52.40 53.60 0.0M
2022-01-03 54.40 54.40 52.20 52.20 0.0M