29,500€
-0,67%
Echtzeit-Aktienkurs DATAWALK B-H ZY -,10
Bid:
Ask:
Aktienkurse zur DATAWALK B-H ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 29,58 | 29,75 | 28,40 | 29,53 | -0,59% | 110,00 |
| 25.08.2026 | 29,90 | 30,08 | 29,65 | 29,70 | -2,06% | - |
| 24.08.2026 | 30,75 | 30,75 | 29,83 | 30,33 | 1,34% | 14,00 |
| 21.08.2026 | 30,18 | 30,18 | 29,68 | 29,93 | 0,59% | 15,00 |
| 20.08.2026 | 29,75 | 29,83 | 29,63 | 29,75 | -0,50% | - |
| 19.08.2026 | 29,70 | 30,05 | 29,50 | 29,90 | -0,33% | 10,00 |
| 18.08.2026 | 29,38 | 30,05 | 29,33 | 30,00 | 1,18% | 74,00 |
| 17.08.2026 | 30,10 | 30,15 | 29,63 | 29,65 | -1,90% | - |
| 14.08.2026 | 31,85 | 31,88 | 30,23 | 30,23 | -4,50% | 612,00 |
| 13.08.2026 | 31,85 | 32,38 | 31,20 | 31,65 | -0,08% | 424,00 |
| 12.08.2026 | 32,30 | 32,30 | 31,55 | 31,68 | -1,25% | - |
| 11.08.2026 | 31,95 | 32,75 | 31,83 | 32,08 | 0,94% | - |
| 10.08.2026 | 32,10 | 32,10 | 31,38 | 31,78 | -0,08% | 25,00 |
| 07.08.2026 | 31,50 | 32,23 | 31,13 | 31,80 | 3,00% | - |
| 06.08.2026 | 31,85 | 32,18 | 30,88 | 30,88 | -4,63% | 25,00 |
| 05.08.2026 | 33,40 | 33,40 | 30,08 | 32,38 | -1,15% | 894,00 |
| 04.08.2026 | 32,95 | 33,58 | 32,43 | 32,75 | 1,71% | 108,00 |
| 03.08.2026 | 33,50 | 33,50 | 31,88 | 32,20 | 1,02% | 113,00 |
| 31.07.2026 | 32,60 | 32,60 | 31,43 | 31,88 | -0,86% | 252,00 |
| 30.07.2026 | 33,03 | 33,05 | 31,95 | 32,15 | -2,43% | 1.480,00 |
| 29.07.2026 | 40,00 | 40,00 | 32,68 | 32,95 | 9,38% | 1.592,00 |
| 28.07.2026 | 30,50 | 30,98 | 29,73 | 30,13 | -1,71% | 80,00 |
| 27.07.2026 | 28,03 | 30,95 | 27,80 | 30,65 | 8,50% | 30,00 |
| 24.07.2026 | 26,90 | 28,25 | 26,88 | 28,25 | 1,99% | - |
| 23.07.2026 | 27,63 | 27,73 | 27,05 | 27,70 | 1,19% | - |
| 22.07.2026 | 26,48 | 27,58 | 26,30 | 27,38 | 4,19% | - |
| 21.07.2026 | 27,00 | 27,60 | 26,25 | 26,28 | -1,22% | - |
| 20.07.2026 | 26,28 | 26,83 | 25,95 | 26,60 | 2,70% | - |
| 17.07.2026 | 26,33 | 26,33 | 25,85 | 25,90 | -1,43% | - |
| 16.07.2026 | 26,40 | 26,50 | 26,13 | 26,28 | -0,57% | - |
| 15.07.2026 | 26,50 | 26,75 | 26,25 | 26,43 | 0,00% | 20,00 |
| 14.07.2026 | 26,13 | 27,05 | 25,78 | 26,43 | -0,09% | 2,00 |
| 13.07.2026 | 26,08 | 26,68 | 25,60 | 26,45 | 2,03% | - |
| 10.07.2026 | 25,93 | 26,15 | 25,85 | 25,93 | 0,29% | - |
| 09.07.2026 | 26,23 | 26,88 | 25,83 | 25,85 | 1,27% | - |
| 08.07.2026 | 26,23 | 26,68 | 25,48 | 25,53 | -4,13% | - |
| 07.07.2026 | 26,43 | 27,18 | 26,43 | 26,63 | -0,37% | 200,00 |
| 06.07.2026 | 27,13 | 27,35 | 26,70 | 26,73 | -1,93% | 15,00 |
| 03.07.2026 | 27,68 | 28,00 | 27,08 | 27,25 | -1,18% | - |
| 02.07.2026 | 26,80 | 27,88 | 26,75 | 27,58 | 3,08% | - |
| 01.07.2026 | 26,75 | 26,90 | 26,60 | 26,75 | 2,69% | - |
| 30.06.2026 | 25,88 | 26,20 | 25,73 | 26,05 | 0,29% | - |
| 29.06.2026 | 26,43 | 26,73 | 25,83 | 25,98 | -1,52% | 100,00 |
| 26.06.2026 | 26,03 | 26,38 | 26,00 | 26,38 | -1,68% | - |
| 25.06.2026 | 27,18 | 27,35 | 26,75 | 26,83 | -1,65% | - |
| 24.06.2026 | 27,13 | 27,83 | 27,05 | 27,28 | -1,71% | - |
| 23.06.2026 | 27,93 | 28,08 | 27,28 | 27,75 | -1,77% | - |
| 22.06.2026 | 29,03 | 29,15 | 28,10 | 28,25 | 0,53% | - |
| 19.06.2026 | 28,53 | 28,93 | 28,03 | 28,10 | -3,27% | - |
| 18.06.2026 | 29,30 | 29,75 | 28,73 | 29,05 | -1,02% | - |
| 17.06.2026 | 29,73 | 30,33 | 29,25 | 29,35 | 4,26% | - |
| 16.06.2026 | 27,05 | 28,18 | 27,05 | 28,15 | 2,09% | 2.028,00 |
| 15.06.2026 | 27,70 | 28,03 | 27,23 | 27,58 | -0,99% | - |
| 12.06.2026 | 27,68 | 28,13 | 27,55 | 27,85 | 1,74% | - |
| 11.06.2026 | 27,28 | 27,55 | 27,10 | 27,38 | 0,55% | - |
| 10.06.2026 | 28,38 | 28,38 | 27,00 | 27,23 | -4,39% | - |
| 09.06.2026 | 29,03 | 29,70 | 28,38 | 28,48 | -2,23% | - |
| 08.06.2026 | 28,65 | 29,33 | 28,65 | 29,13 | -1,77% | 408,00 |
| 05.06.2026 | 31,13 | 31,15 | 29,63 | 29,65 | -3,66% | 544,00 |
| 03.06.2026 | 30,88 | 31,30 | 30,40 | 30,78 | -2,15% | - |
| 02.06.2026 | 30,73 | 32,53 | 30,73 | 31,45 | 1,78% | - |
| 01.06.2026 | 30,78 | 31,53 | 30,18 | 30,90 | 0,82% | - |
| 29.05.2026 | 30,13 | 31,38 | 30,05 | 30,65 | 2,17% | - |
| 28.05.2026 | 29,43 | 30,28 | 29,43 | 30,00 | -0,83% | - |
| 27.05.2026 | 30,23 | 30,80 | 30,18 | 30,25 | -0,33% | - |
| 26.05.2026 | 30,88 | 31,48 | 30,33 | 30,35 | -2,02% | - |
| 25.05.2026 | 29,25 | 31,50 | 29,05 | 30,98 | 5,09% | - |
| 22.05.2026 | 27,38 | 30,45 | 27,33 | 29,48 | 6,03% | 211,00 |
| 21.05.2026 | 27,53 | 27,85 | 27,00 | 27,80 | 0,91% | - |
| 20.05.2026 | 27,78 | 27,78 | 26,43 | 27,55 | -2,22% | - |
| 19.05.2026 | 28,68 | 29,18 | 27,93 | 28,18 | -2,09% | - |