21,725€
4,45%
Echtzeit-Aktienkurs WALLIX GROUP EO -,10
Bid:
Ask:
Aktienkurse zur WALLIX GROUP EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,83 | 21,65 | 20,63 | 21,65 | 4,09% | 50,00 |
| 03.09.2025 | 21,28 | 21,33 | 20,45 | 20,80 | -1,89% | 239,00 |
| 02.09.2025 | 21,48 | 21,65 | 21,03 | 21,20 | -1,85% | 118,00 |
| 01.09.2025 | 22,18 | 22,40 | 20,65 | 21,60 | -2,04% | 200,00 |
| 29.08.2025 | 22,23 | 22,55 | 22,05 | 22,05 | -0,90% | - |
| 28.08.2025 | 21,68 | 22,48 | 21,68 | 22,25 | 2,65% | 200,00 |
| 27.08.2025 | 21,73 | 21,80 | 21,53 | 21,68 | 0,00% | - |
| 26.08.2025 | 22,55 | 22,55 | 21,53 | 21,68 | -3,99% | 84,00 |
| 25.08.2025 | 22,78 | 22,85 | 22,50 | 22,58 | -0,44% | 25,00 |
| 22.08.2025 | 22,45 | 23,18 | 22,35 | 22,68 | 0,89% | - |
| 21.08.2025 | 22,33 | 22,68 | 22,28 | 22,48 | 0,67% | - |
| 20.08.2025 | 22,53 | 22,63 | 22,18 | 22,33 | -1,11% | - |
| 19.08.2025 | 22,33 | 22,80 | 22,18 | 22,58 | 1,12% | 25,00 |
| 18.08.2025 | 22,80 | 22,80 | 22,28 | 22,33 | -1,98% | - |
| 15.08.2025 | 22,90 | 22,98 | 22,35 | 22,78 | -0,87% | - |
| 14.08.2025 | 23,00 | 23,43 | 22,90 | 22,98 | -0,65% | 61,00 |
| 13.08.2025 | 23,70 | 23,70 | 22,83 | 23,13 | -2,12% | 156,00 |
| 12.08.2025 | 24,78 | 24,78 | 23,33 | 23,63 | -3,87% | - |
| 11.08.2025 | 25,13 | 25,18 | 24,15 | 24,58 | -1,01% | - |
| 08.08.2025 | 22,63 | 25,33 | 22,63 | 24,83 | 9,72% | - |
| 07.08.2025 | 22,98 | 23,13 | 22,58 | 22,63 | -1,09% | - |
| 06.08.2025 | 22,95 | 23,10 | 22,45 | 22,88 | 0,55% | - |
| 05.08.2025 | 23,40 | 23,70 | 22,73 | 22,75 | -2,67% | - |
| 04.08.2025 | 22,33 | 23,58 | 22,30 | 23,38 | 4,94% | - |
| 01.08.2025 | 22,80 | 22,88 | 22,18 | 22,28 | -2,41% | - |
| 31.07.2025 | 22,78 | 22,93 | 22,53 | 22,83 | 1,33% | - |
| 30.07.2025 | 23,00 | 23,18 | 22,53 | 22,53 | -1,96% | - |
| 29.07.2025 | 23,68 | 23,93 | 22,93 | 22,98 | -3,16% | - |
| 28.07.2025 | 24,20 | 24,23 | 23,45 | 23,73 | -1,66% | - |
| 25.07.2025 | 23,93 | 24,20 | 23,53 | 24,13 | 0,94% | - |
| 24.07.2025 | 24,73 | 24,98 | 23,85 | 23,90 | -2,85% | - |
| 23.07.2025 | 24,80 | 25,25 | 24,60 | 24,60 | -0,81% | - |
| 22.07.2025 | 25,73 | 26,28 | 24,60 | 24,80 | -3,69% | - |
| 21.07.2025 | 23,40 | 25,90 | 23,40 | 25,75 | 9,34% | - |
| 18.07.2025 | 22,98 | 24,95 | 22,90 | 23,55 | 2,50% | 161,00 |
| 17.07.2025 | 22,90 | 23,00 | 22,83 | 22,98 | 0,55% | 242,00 |
| 16.07.2025 | 22,18 | 22,88 | 22,13 | 22,85 | 2,35% | 185,00 |
| 15.07.2025 | 22,23 | 22,38 | 21,90 | 22,33 | 0,34% | 141,00 |
| 14.07.2025 | 21,93 | 22,40 | 21,93 | 22,25 | 0,79% | - |
| 11.07.2025 | 22,48 | 22,93 | 22,05 | 22,08 | -3,39% | - |
| 10.07.2025 | 23,35 | 23,35 | 21,98 | 22,85 | 3,63% | - |
| 09.07.2025 | 23,05 | 23,50 | 21,98 | 22,05 | -4,44% | 100,00 |
| 08.07.2025 | 22,43 | 23,90 | 22,43 | 23,08 | 3,01% | - |
| 07.07.2025 | 22,78 | 23,00 | 21,43 | 22,40 | -1,54% | - |
| 04.07.2025 | 22,50 | 22,80 | 22,08 | 22,75 | 1,11% | - |
| 03.07.2025 | 22,98 | 23,00 | 22,38 | 22,50 | -2,07% | - |
| 02.07.2025 | 23,30 | 23,33 | 22,65 | 22,98 | -1,39% | - |
| 01.07.2025 | 23,83 | 23,93 | 23,20 | 23,30 | -2,41% | - |
| 30.06.2025 | 22,95 | 23,88 | 22,63 | 23,88 | 4,14% | - |
| 27.06.2025 | 23,25 | 23,48 | 22,83 | 22,93 | -1,40% | - |
| 26.06.2025 | 21,58 | 23,25 | 21,58 | 23,25 | 7,76% | - |
| 25.06.2025 | 22,13 | 22,20 | 21,18 | 21,58 | -2,49% | - |
| 24.06.2025 | 21,43 | 22,65 | 21,15 | 22,13 | 3,87% | 300,00 |
| 23.06.2025 | 19,58 | 21,30 | 19,25 | 21,30 | 8,62% | 119,00 |
| 20.06.2025 | 19,14 | 19,63 | 18,83 | 19,61 | 2,46% | - |
| 19.06.2025 | 17,79 | 19,18 | 17,72 | 19,14 | 7,53% | 60,00 |
| 18.06.2025 | 17,13 | 17,87 | 17,13 | 17,80 | 3,91% | - |
| 17.06.2025 | 16,57 | 17,13 | 16,46 | 17,13 | 3,19% | - |
| 16.06.2025 | 16,83 | 16,89 | 16,47 | 16,60 | -1,37% | - |
| 13.06.2025 | 16,81 | 16,95 | 16,60 | 16,83 | -0,82% | - |
| 12.06.2025 | 17,10 | 17,14 | 16,95 | 16,97 | -0,93% | - |
| 11.06.2025 | 16,57 | 17,17 | 16,57 | 17,13 | 3,07% | - |
| 10.06.2025 | 16,73 | 16,73 | 16,49 | 16,62 | -0,66% | - |
| 09.06.2025 | 17,10 | 17,12 | 16,57 | 16,73 | -2,34% | - |
| 06.06.2025 | 17,07 | 17,15 | 16,95 | 17,13 | 0,35% | - |
| 05.06.2025 | 17,08 | 17,08 | 16,71 | 17,07 | -0,06% | - |
| 04.06.2025 | 17,23 | 17,34 | 17,05 | 17,08 | -0,81% | - |
| 03.06.2025 | 17,31 | 17,47 | 16,97 | 17,22 | -0,58% | 100,00 |
| 02.06.2025 | 17,61 | 17,61 | 17,27 | 17,32 | -1,65% | - |
| 30.05.2025 | 17,71 | 17,82 | 17,51 | 17,61 | -0,62% | 200,00 |
| 29.05.2025 | 17,16 | 17,84 | 17,13 | 17,72 | 3,26% | 250,00 |
| 28.05.2025 | 16,73 | 17,31 | 16,70 | 17,16 | 2,51% | 120,00 |
| 27.05.2025 | 15,70 | 16,79 | 15,68 | 16,74 | 6,62% | 150,00 |
| 26.05.2025 | 15,61 | 15,72 | 15,47 | 15,70 | 1,49% | - |
| 23.05.2025 | 15,59 | 15,68 | 15,37 | 15,47 | -0,77% | - |
| 22.05.2025 | 15,41 | 15,70 | 14,42 | 15,59 | 1,23% | 200,00 |
| 21.05.2025 | 15,75 | 15,80 | 15,35 | 15,40 | -2,22% | - |
| 20.05.2025 | 15,68 | 15,85 | 15,66 | 15,75 | 0,45% | - |
| 19.05.2025 | 15,66 | 15,85 | 15,62 | 15,68 | -0,13% | - |
| 16.05.2025 | 15,75 | 15,85 | 15,66 | 15,70 | -0,32% | - |
| 15.05.2025 | 16,11 | 16,26 | 15,67 | 15,75 | -2,36% | - |
| 14.05.2025 | 16,22 | 16,29 | 15,71 | 16,13 | -0,55% | 150,00 |
| 13.05.2025 | 16,27 | 16,60 | 16,06 | 16,22 | -0,31% | - |
| 12.05.2025 | 16,46 | 16,76 | 15,35 | 16,27 | -1,15% | 74,00 |
| 09.05.2025 | 17,40 | 17,44 | 16,45 | 16,46 | -5,40% | - |
| 08.05.2025 | 17,24 | 17,47 | 16,84 | 17,40 | 1,10% | - |
| 07.05.2025 | 17,18 | 17,23 | 17,03 | 17,21 | 0,17% | - |
| 06.05.2025 | 17,37 | 17,41 | 16,95 | 17,18 | -1,09% | - |
| 05.05.2025 | 16,86 | 17,42 | 16,62 | 17,37 | 3,02% | - |
| 02.05.2025 | 16,78 | 17,04 | 16,22 | 16,86 | 0,90% | - |
| 30.04.2025 | 16,39 | 16,79 | 16,22 | 16,71 | 2,08% | - |
| 29.04.2025 | 15,66 | 16,43 | 15,64 | 16,37 | 4,60% | - |
| 28.04.2025 | 15,26 | 15,66 | 15,12 | 15,65 | 2,56% | - |
| 25.04.2025 | 14,90 | 15,29 | 14,80 | 15,26 | 2,55% | - |
| 24.04.2025 | 15,02 | 15,02 | 14,72 | 14,88 | -0,93% | - |
| 23.04.2025 | 15,81 | 15,81 | 14,64 | 15,02 | -4,15% | - |
| 22.04.2025 | 15,04 | 15,71 | 15,02 | 15,67 | 3,84% | - |
| 17.04.2025 | 15,13 | 15,22 | 14,88 | 15,09 | -0,26% | - |
| 16.04.2025 | 14,35 | 15,13 | 14,30 | 15,13 | 5,07% | - |
| 15.04.2025 | 13,94 | 14,47 | 13,87 | 14,40 | 3,30% | - |