23,425€
-0,95%
Echtzeit-Aktienkurs WALLIX GROUP EO -,10
Bid:
Ask:
Aktienkurse zur WALLIX GROUP EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,08 | 23,50 | 21,88 | 23,28 | -1,59% | - |
| 06.03.2026 | 23,75 | 23,93 | 23,65 | 23,65 | 0,96% | - |
| 05.03.2026 | 23,40 | 23,45 | 23,40 | 23,43 | -0,11% | - |
| 04.03.2026 | 23,03 | 23,70 | 22,83 | 23,45 | 1,30% | - |
| 03.03.2026 | 23,13 | 23,28 | 22,10 | 23,15 | -1,70% | - |
| 02.03.2026 | 23,58 | 23,60 | 23,55 | 23,55 | -1,36% | - |
| 27.02.2026 | 23,20 | 23,88 | 22,90 | 23,88 | 2,47% | - |
| 26.02.2026 | 23,33 | 23,33 | 23,30 | 23,30 | 5,43% | - |
| 25.02.2026 | 22,60 | 22,63 | 21,68 | 22,10 | -0,34% | - |
| 24.02.2026 | 23,75 | 23,75 | 21,90 | 22,18 | -5,74% | 75,00 |
| 23.02.2026 | 24,73 | 24,73 | 23,08 | 23,53 | -4,95% | - |
| 20.02.2026 | 24,78 | 24,80 | 24,73 | 24,75 | -2,37% | - |
| 18.02.2026 | 25,33 | 25,35 | 25,33 | 25,35 | -0,20% | - |
| 17.02.2026 | 25,85 | 26,00 | 25,20 | 25,40 | -1,74% | - |
| 16.02.2026 | 25,10 | 26,85 | 23,68 | 25,85 | 7,37% | 75,00 |
| 13.02.2026 | 22,63 | 24,50 | 22,60 | 24,08 | 6,29% | - |
| 12.02.2026 | 24,05 | 24,10 | 20,93 | 22,65 | -12,46% | 106,00 |
| 11.02.2026 | 28,45 | 28,45 | 25,83 | 25,88 | -7,67% | - |
| 10.02.2026 | 28,70 | 28,73 | 27,05 | 28,03 | 2,84% | - |
| 06.02.2026 | 29,28 | 29,30 | 25,80 | 27,25 | -8,02% | - |
| 05.02.2026 | 29,00 | 29,65 | 28,40 | 29,63 | 2,33% | - |
| 04.02.2026 | 28,30 | 29,63 | 27,63 | 28,95 | 2,30% | - |
| 03.02.2026 | 29,05 | 30,10 | 28,20 | 28,30 | -2,50% | - |
| 02.02.2026 | 27,43 | 29,18 | 26,75 | 29,03 | 3,11% | - |
| 30.01.2026 | 28,18 | 28,18 | 28,15 | 28,15 | -1,23% | - |
| 29.01.2026 | 28,35 | 28,83 | 28,35 | 28,50 | -1,72% | - |
| 28.01.2026 | 28,90 | 29,15 | 28,75 | 29,00 | -0,26% | - |
| 27.01.2026 | 29,10 | 29,10 | 29,08 | 29,08 | -0,17% | - |
| 26.01.2026 | 29,10 | 29,13 | 29,10 | 29,13 | 1,30% | - |
| 23.01.2026 | 28,13 | 28,80 | 28,08 | 28,75 | 2,31% | - |
| 22.01.2026 | 28,00 | 28,33 | 27,60 | 28,10 | 1,17% | 10,00 |
| 21.01.2026 | 27,65 | 28,20 | 26,90 | 27,78 | 0,54% | 100,00 |
| 20.01.2026 | 27,13 | 28,88 | 26,75 | 27,63 | 1,47% | - |
| 19.01.2026 | 27,55 | 27,55 | 26,75 | 27,23 | -0,37% | 40,00 |
| 16.01.2026 | 27,48 | 27,55 | 26,88 | 27,33 | -0,46% | - |
| 15.01.2026 | 27,30 | 27,58 | 27,05 | 27,45 | 1,48% | - |
| 14.01.2026 | 26,75 | 27,25 | 26,60 | 27,05 | -0,09% | - |
| 13.01.2026 | 27,45 | 28,45 | 26,85 | 27,08 | -1,55% | - |
| 12.01.2026 | 25,73 | 28,10 | 25,53 | 27,50 | 7,11% | - |
| 09.01.2026 | 25,43 | 25,78 | 25,38 | 25,68 | -0,29% | - |
| 08.01.2026 | 25,30 | 26,10 | 25,30 | 25,75 | 2,18% | - |
| 07.01.2026 | 25,18 | 25,20 | 25,15 | 25,20 | 0,70% | - |
| 06.01.2026 | 25,38 | 25,43 | 25,03 | 25,03 | -2,63% | - |
| 05.01.2026 | 25,70 | 25,70 | 25,65 | 25,70 | 7,31% | - |
| 02.01.2026 | 23,93 | 23,95 | 23,93 | 23,95 | 0,95% | - |
| 23.12.2025 | 22,65 | 23,93 | 22,65 | 23,73 | 5,68% | 3,00 |
| 22.12.2025 | 22,30 | 22,50 | 22,28 | 22,45 | -0,44% | - |
| 19.12.2025 | 22,55 | 22,58 | 22,55 | 22,55 | -0,44% | - |
| 18.12.2025 | 22,33 | 22,65 | 22,33 | 22,65 | 1,12% | - |
| 16.12.2025 | 22,38 | 22,40 | 22,38 | 22,40 | -1,54% | - |
| 15.12.2025 | 22,78 | 22,78 | 22,75 | 22,75 | -0,87% | - |
| 12.12.2025 | 22,83 | 23,20 | 22,83 | 22,95 | -1,29% | - |
| 11.12.2025 | 23,30 | 23,30 | 23,20 | 23,25 | -1,48% | - |
| 10.12.2025 | 24,10 | 24,20 | 23,58 | 23,60 | 2,28% | - |
| 09.12.2025 | 23,05 | 23,10 | 23,05 | 23,08 | -2,94% | - |
| 05.12.2025 | 24,08 | 24,15 | 23,68 | 23,78 | 0,42% | - |
| 04.12.2025 | 23,45 | 23,85 | 23,45 | 23,68 | 0,64% | - |
| 03.12.2025 | 23,38 | 23,63 | 23,08 | 23,53 | -1,67% | - |
| 02.12.2025 | 24,05 | 24,50 | 23,33 | 23,93 | 3,80% | - |
| 01.12.2025 | 22,88 | 23,25 | 22,23 | 23,05 | 0,66% | 68,00 |
| 28.11.2025 | 22,70 | 22,95 | 22,70 | 22,90 | 0,11% | - |
| 27.11.2025 | 23,18 | 23,50 | 22,73 | 22,88 | 2,46% | - |
| 26.11.2025 | 22,30 | 22,33 | 22,30 | 22,33 | -0,33% | - |
| 25.11.2025 | 22,43 | 22,43 | 22,40 | 22,40 | 0,67% | - |
| 24.11.2025 | 22,25 | 22,28 | 22,25 | 22,25 | 0,68% | - |
| 21.11.2025 | 23,48 | 23,53 | 22,05 | 22,10 | -5,15% | - |
| 20.11.2025 | 23,30 | 23,35 | 23,30 | 23,30 | -1,89% | - |
| 19.11.2025 | 23,70 | 23,75 | 23,70 | 23,75 | 0,64% | - |
| 18.11.2025 | 23,60 | 23,65 | 23,60 | 23,60 | 1,07% | - |
| 17.11.2025 | 23,33 | 23,38 | 23,33 | 23,35 | 2,52% | - |
| 14.11.2025 | 23,58 | 23,60 | 22,75 | 22,78 | -4,11% | - |
| 13.11.2025 | 23,45 | 24,08 | 23,45 | 23,75 | -4,04% | 7,00 |
| 11.11.2025 | 24,78 | 24,78 | 24,75 | 24,75 | 0,10% | - |
| 10.11.2025 | 24,28 | 25,10 | 24,25 | 24,73 | 3,13% | - |
| 07.11.2025 | 23,98 | 24,00 | 23,98 | 23,98 | -3,71% | - |
| 06.11.2025 | 23,78 | 25,05 | 23,70 | 24,90 | 5,51% | 80,00 |
| 05.11.2025 | 23,88 | 23,90 | 22,48 | 23,60 | 0,75% | - |
| 04.11.2025 | 24,50 | 24,88 | 23,43 | 23,43 | -3,00% | - |
| 03.11.2025 | 22,95 | 24,73 | 22,95 | 24,15 | 5,57% | - |
| 31.10.2025 | 23,28 | 23,33 | 22,58 | 22,88 | -4,09% | - |
| 30.10.2025 | 23,85 | 23,88 | 23,83 | 23,85 | -1,95% | - |
| 29.10.2025 | 24,30 | 24,33 | 24,30 | 24,33 | -3,28% | - |
| 28.10.2025 | 25,18 | 25,18 | 25,15 | 25,15 | -2,33% | - |
| 27.10.2025 | 25,65 | 25,75 | 25,65 | 25,75 | 3,73% | - |
| 24.10.2025 | 24,80 | 24,83 | 24,80 | 24,83 | 2,06% | - |
| 23.10.2025 | 24,30 | 24,33 | 24,30 | 24,33 | 1,35% | - |
| 22.10.2025 | 23,98 | 24,05 | 23,95 | 24,00 | -1,23% | - |
| 20.10.2025 | 23,78 | 24,38 | 23,78 | 24,30 | 0,31% | 6,00 |
| 17.10.2025 | 24,48 | 24,48 | 23,80 | 24,23 | -2,12% | 124,00 |
| 16.10.2025 | 24,20 | 24,90 | 23,83 | 24,75 | 1,85% | - |
| 15.10.2025 | 24,23 | 24,80 | 24,18 | 24,30 | 0,00% | 391,00 |
| 14.10.2025 | 24,85 | 24,95 | 23,90 | 24,30 | 0,52% | - |
| 13.10.2025 | 24,08 | 24,18 | 24,08 | 24,18 | -5,10% | - |
| 10.10.2025 | 26,48 | 26,50 | 23,00 | 25,48 | -4,59% | 300,00 |
| 09.10.2025 | 26,70 | 26,73 | 26,70 | 26,70 | 6,27% | - |
| 08.10.2025 | 25,10 | 25,13 | 25,10 | 25,13 | -0,99% | - |
| 07.10.2025 | 25,38 | 25,43 | 25,38 | 25,38 | 1,10% | - |
| 06.10.2025 | 26,13 | 26,18 | 24,83 | 25,10 | -4,83% | 9,00 |
| 02.10.2025 | 25,75 | 26,38 | 25,63 | 26,38 | 0,19% | - |
| 01.10.2025 | 26,35 | 26,38 | 26,33 | 26,33 | -0,57% | - |