22,925€
-0,22%
Echtzeit-Aktienkurs WALLIX GROUP EO -,10
Bid:
Ask:
Aktienkurse zur WALLIX GROUP EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,90 | 23,28 | 22,88 | 23,00 | 0,11% | - |
| 11.11.2026 | 22,93 | 23,08 | 22,83 | 22,98 | -0,33% | - |
| 10.11.2026 | 23,00 | 23,05 | 23,00 | 23,05 | 0,00% | - |
| 09.11.2026 | 22,95 | 23,05 | 22,95 | 23,05 | 1,43% | 35,00 |
| 06.11.2026 | 22,23 | 22,93 | 22,13 | 22,73 | 1,56% | - |
| 05.11.2026 | 23,00 | 23,05 | 22,35 | 22,38 | -3,14% | - |
| 04.11.2026 | 22,50 | 23,10 | 22,50 | 23,10 | 2,90% | 150,00 |
| 03.11.2026 | 22,05 | 22,50 | 22,05 | 22,45 | 0,00% | - |
| 02.11.2026 | 22,60 | 22,60 | 22,45 | 22,45 | -0,99% | 306,00 |
| 30.10.2026 | 23,43 | 23,50 | 22,55 | 22,68 | -0,77% | - |
| 29.10.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -0,65% | 9,00 |
| 28.10.2026 | 23,15 | 23,83 | 22,95 | 23,00 | 0,44% | - |
| 27.10.2026 | 22,35 | 22,90 | 22,35 | 22,90 | 3,62% | 315,00 |
| 26.10.2026 | 22,25 | 22,25 | 22,10 | 22,10 | -2,64% | 150,00 |
| 23.10.2026 | 22,75 | 22,75 | 22,70 | 22,70 | -1,94% | 132,00 |
| 22.10.2026 | 22,90 | 23,43 | 22,85 | 23,15 | -3,54% | - |
| 21.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,84% | 50,00 |
| 20.10.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 0,62% | 250,00 |
| 19.10.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -2,31% | 40,00 |
| 16.10.2026 | 24,68 | 24,88 | 24,55 | 24,88 | 1,12% | - |
| 15.10.2026 | 24,50 | 24,73 | 24,38 | 24,60 | -1,20% | - |
| 14.10.2026 | 24,90 | 24,90 | 24,75 | 24,90 | 0,61% | 1.605,00 |
| 13.10.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 1,23% | 121,00 |
| 12.10.2026 | 24,40 | 24,45 | 24,40 | 24,45 | 3,60% | 56,00 |
| 09.10.2026 | 22,45 | 23,60 | 22,45 | 23,60 | -2,18% | 100,00 |
| 08.10.2026 | 23,20 | 24,13 | 22,93 | 24,13 | 2,66% | - |
| 07.10.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 250,00 |
| 06.10.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,08% | 25,00 |
| 05.10.2026 | 23,55 | 23,55 | 22,98 | 23,25 | -1,48% | - |
| 02.10.2026 | 23,58 | 23,63 | 23,28 | 23,60 | 0,64% | - |
| 01.10.2026 | 23,40 | 23,65 | 23,40 | 23,45 | 0,00% | 105,00 |
| 30.09.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 1,74% | 259,00 |
| 29.09.2026 | 23,05 | 23,25 | 23,05 | 23,05 | 1,10% | 504,00 |
| 28.09.2026 | 22,63 | 22,85 | 22,50 | 22,80 | 1,00% | - |
| 25.09.2026 | 22,73 | 22,83 | 22,50 | 22,58 | -0,55% | - |
| 24.09.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 1,45% | 280,00 |
| 23.09.2026 | 22,38 | 22,88 | 22,33 | 22,38 | 0,34% | - |
| 22.09.2026 | 22,23 | 22,43 | 22,23 | 22,30 | -0,11% | - |
| 21.09.2026 | 21,98 | 22,45 | 21,98 | 22,33 | 1,25% | - |
| 18.09.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -1,56% | 118,00 |
| 17.09.2026 | 22,28 | 22,45 | 22,05 | 22,40 | 1,24% | - |
| 16.09.2026 | 22,15 | 22,23 | 21,98 | 22,13 | 0,23% | - |
| 15.09.2026 | 21,40 | 22,28 | 21,40 | 22,08 | 2,44% | - |
| 14.09.2026 | 21,28 | 21,68 | 21,28 | 21,55 | 0,70% | - |
| 11.09.2026 | 21,58 | 21,63 | 21,33 | 21,40 | -0,47% | - |
| 10.09.2026 | 21,55 | 21,68 | 21,38 | 21,50 | -0,92% | - |
| 09.09.2026 | 21,60 | 21,70 | 21,60 | 21,70 | -1,59% | 320,00 |
| 08.09.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 2,08% | 2,00 |
| 07.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 1,00 |
| 04.09.2026 | 22,20 | 22,75 | 22,15 | 22,20 | 0,23% | - |
| 03.09.2026 | 22,18 | 22,18 | 22,13 | 22,15 | 0,11% | - |
| 02.09.2026 | 22,13 | 22,43 | 22,08 | 22,13 | -0,78% | - |
| 01.09.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,56% | 45,00 |
| 31.08.2026 | 22,45 | 22,73 | 22,40 | 22,43 | -1,43% | - |
| 28.08.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 2,25% | 30,00 |
| 27.08.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -2,20% | 4,00 |
| 26.08.2026 | 22,73 | 22,75 | 22,70 | 22,75 | 0,44% | - |
| 25.08.2026 | 22,90 | 22,90 | 22,65 | 22,65 | -1,20% | 96,00 |
| 24.08.2026 | 23,15 | 23,18 | 22,75 | 22,93 | -0,22% | - |
| 21.08.2026 | 22,88 | 23,35 | 22,88 | 22,98 | 0,88% | - |
| 20.08.2026 | 23,00 | 23,08 | 22,75 | 22,78 | -1,09% | - |
| 19.08.2026 | 23,13 | 23,25 | 22,88 | 23,03 | -2,02% | - |
| 18.08.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -2,89% | 100,00 |
| 17.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,43% | 2,00 |
| 14.08.2026 | 22,65 | 23,68 | 22,63 | 23,63 | 4,19% | - |
| 13.08.2026 | 22,38 | 22,68 | 22,33 | 22,68 | 2,60% | - |
| 12.08.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 1,49% | 151,00 |
| 11.08.2026 | 21,88 | 22,03 | 21,63 | 21,78 | 0,35% | - |
| 10.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -3,34% | 50,00 |
| 07.08.2026 | 22,10 | 22,45 | 22,08 | 22,45 | 0,90% | - |
| 06.08.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,45% | 250,00 |
| 05.08.2026 | 22,00 | 22,43 | 21,98 | 22,15 | 0,00% | - |
| 04.08.2026 | 22,20 | 22,30 | 22,15 | 22,15 | -1,66% | 199,00 |
| 03.08.2026 | 22,80 | 22,88 | 22,45 | 22,53 | -1,64% | - |
| 31.07.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,78% | 1,00 |
| 30.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,22% | 25,00 |
| 29.07.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -0,33% | 30,00 |
| 28.07.2026 | 22,83 | 23,18 | 22,45 | 22,63 | -1,84% | - |
| 27.07.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 0,99% | 124,00 |
| 24.07.2026 | 23,30 | 23,68 | 22,80 | 22,83 | -1,62% | - |
| 23.07.2026 | 22,95 | 23,20 | 22,95 | 23,20 | 3,00% | 201,00 |
| 22.07.2026 | 22,58 | 22,88 | 22,53 | 22,53 | -0,77% | - |
| 21.07.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -3,20% | 3,00 |
| 20.07.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 1,96% | 50,00 |
| 17.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -5,54% | 120,00 |
| 16.07.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 5,07% | 130,00 |
| 15.07.2026 | 23,48 | 23,68 | 23,10 | 23,18 | -0,75% | - |
| 14.07.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -1,37% | 1,00 |
| 13.07.2026 | 23,30 | 24,23 | 23,25 | 23,68 | -0,53% | - |
| 10.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 4,00 |
| 09.07.2026 | 22,80 | 23,73 | 22,53 | 23,70 | 4,29% | - |
| 08.07.2026 | 22,38 | 23,10 | 22,35 | 22,73 | 0,78% | - |
| 07.07.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -0,99% | 65,00 |
| 06.07.2026 | 22,18 | 22,78 | 22,18 | 22,78 | -2,67% | - |
| 03.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,08% | 3,00 |
| 02.07.2026 | 23,05 | 23,15 | 23,05 | 23,15 | 2,43% | 121,00 |
| 30.06.2026 | 22,85 | 22,95 | 22,58 | 22,60 | -1,74% | - |
| 29.06.2026 | 23,25 | 23,25 | 22,85 | 23,00 | 3,49% | 102,00 |
| 26.06.2026 | 22,80 | 23,15 | 22,15 | 22,23 | -3,79% | - |
| 25.06.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | 1,00 |