23,600€
1,51%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 23,40 | 23,65 | 23,40 | 23,65 | 1,72% | - |
| 09.03.2026 | 22,30 | 23,50 | 22,25 | 23,25 | 0,65% | - |
| 06.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -3,35% | 50,00 |
| 05.03.2026 | 23,65 | 23,90 | 23,65 | 23,90 | 1,16% | 176,00 |
| 04.03.2026 | 23,00 | 23,70 | 22,95 | 23,63 | 3,17% | - |
| 03.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -2,35% | 212,00 |
| 02.03.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,85% | 200,00 |
| 27.02.2026 | 23,05 | 23,65 | 23,05 | 23,65 | 0,85% | 167,00 |
| 26.02.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 5,63% | 2,00 |
| 25.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | 2,00 |
| 24.02.2026 | 22,55 | 22,55 | 22,35 | 22,50 | -3,02% | 650,00 |
| 23.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -6,45% | 4,00 |
| 20.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 130,00 |
| 19.02.2026 | 24,45 | 25,18 | 24,40 | 24,60 | -1,60% | - |
| 18.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,38% | 200,00 |
| 17.02.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -0,78% | 1,00 |
| 16.02.2026 | 25,55 | 25,55 | 25,55 | 25,55 | 4,93% | 200,00 |
| 13.02.2026 | 23,95 | 24,35 | 23,95 | 24,35 | 13,52% | 230,00 |
| 12.02.2026 | 22,55 | 22,55 | 21,45 | 21,45 | -10,63% | 4,00 |
| 11.02.2026 | 25,55 | 25,55 | 24,00 | 24,00 | -14,74% | 150,00 |
| 10.02.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -2,60% | 52,00 |
| 09.02.2026 | 28,85 | 29,00 | 28,85 | 28,90 | 4,33% | 26,00 |
| 06.02.2026 | 26,45 | 27,70 | 26,40 | 27,70 | -4,48% | 2.023,00 |
| 05.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,11% | 150,00 |
| 04.02.2026 | 28,25 | 29,60 | 27,68 | 29,33 | 3,81% | - |
| 03.02.2026 | 29,33 | 30,10 | 28,05 | 28,25 | -3,09% | - |
| 02.02.2026 | 26,95 | 29,15 | 26,75 | 29,15 | 6,39% | - |
| 30.01.2026 | 28,15 | 28,15 | 27,40 | 27,40 | -1,26% | 168,00 |
| 29.01.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -3,14% | 15,00 |
| 28.01.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -0,87% | 35,00 |
| 27.01.2026 | 29,33 | 29,33 | 28,70 | 28,90 | -0,86% | - |
| 26.01.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -0,17% | 90,00 |
| 23.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | 110,00 |
| 22.01.2026 | 28,10 | 28,33 | 27,60 | 28,20 | 2,17% | - |
| 21.01.2026 | 27,58 | 28,15 | 26,93 | 27,60 | -1,60% | - |
| 20.01.2026 | 27,15 | 28,05 | 27,15 | 28,05 | 5,25% | 200,00 |
| 19.01.2026 | 27,15 | 27,15 | 26,65 | 26,65 | -3,62% | 240,00 |
| 16.01.2026 | 27,25 | 27,65 | 27,25 | 27,65 | 0,36% | 1.950,00 |
| 15.01.2026 | 27,53 | 27,63 | 27,20 | 27,55 | 0,92% | - |
| 14.01.2026 | 26,90 | 27,33 | 26,63 | 27,30 | 1,49% | - |
| 13.01.2026 | 26,65 | 26,90 | 26,65 | 26,90 | -2,27% | 115,00 |
| 12.01.2026 | 25,75 | 28,05 | 25,75 | 27,53 | 7,52% | - |
| 09.01.2026 | 25,55 | 25,60 | 25,55 | 25,60 | 0,79% | 208,00 |
| 08.01.2026 | 25,35 | 25,40 | 25,35 | 25,40 | 1,40% | 250,00 |
| 07.01.2026 | 25,20 | 25,20 | 25,05 | 25,05 | -1,18% | 202,00 |
| 06.01.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -1,36% | 200,00 |
| 05.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | 80,00 |
| 02.01.2026 | 25,00 | 25,50 | 25,00 | 25,50 | 6,92% | 260,00 |
| 30.12.2025 | 23,15 | 24,10 | 23,15 | 23,85 | 3,70% | 177,00 |
| 29.12.2025 | 23,10 | 23,35 | 23,00 | 23,00 | -1,29% | 379,00 |
| 23.12.2025 | 22,70 | 23,45 | 22,70 | 23,30 | 2,19% | 389,00 |