23,375€
1,74%
Echtzeit-Aktienkurs WALLIX GROUP EO -,10
Bid:
Ask:
Aktienkurse zur WALLIX GROUP EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 13,38 | 14,14 | 13,37 | 13,94 | 4,42% | - |
| 11.04.2025 | 13,06 | 14,02 | 12,99 | 13,35 | 2,22% | 190,00 |
| 10.04.2025 | 12,63 | 13,19 | 12,52 | 13,06 | 3,57% | - |
| 09.04.2025 | 12,57 | 12,65 | 12,40 | 12,61 | -0,32% | - |
| 08.04.2025 | 12,66 | 12,78 | 12,50 | 12,65 | -0,08% | - |
| 07.04.2025 | 11,72 | 12,83 | 10,19 | 12,66 | 6,48% | - |
| 04.04.2025 | 12,90 | 12,94 | 11,89 | 11,89 | -7,83% | 880,00 |
| 03.04.2025 | 12,86 | 13,08 | 12,76 | 12,90 | -0,85% | - |
| 02.04.2025 | 13,37 | 13,37 | 12,71 | 13,01 | -2,69% | - |
| 01.04.2025 | 13,53 | 13,59 | 13,29 | 13,37 | -1,26% | - |
| 31.03.2025 | 13,57 | 13,60 | 12,70 | 13,54 | -0,51% | - |
| 28.03.2025 | 13,66 | 13,67 | 13,55 | 13,61 | -0,44% | - |
| 27.03.2025 | 13,56 | 13,74 | 13,52 | 13,67 | 0,74% | - |
| 26.03.2025 | 13,44 | 13,59 | 13,14 | 13,57 | 0,97% | - |
| 25.03.2025 | 13,02 | 13,54 | 13,02 | 13,44 | 2,91% | - |
| 24.03.2025 | 13,33 | 13,53 | 13,02 | 13,06 | -2,03% | - |
| 21.03.2025 | 13,15 | 13,50 | 12,51 | 13,33 | 1,45% | - |
| 20.03.2025 | 13,19 | 13,19 | 12,93 | 13,14 | -0,38% | - |
| 19.03.2025 | 12,43 | 13,33 | 12,39 | 13,19 | 6,11% | 180,00 |
| 18.03.2025 | 12,31 | 12,55 | 12,31 | 12,43 | 0,97% | - |
| 17.03.2025 | 11,78 | 12,36 | 11,74 | 12,31 | 5,76% | - |
| 14.03.2025 | 11,70 | 11,70 | 11,57 | 11,64 | -0,17% | - |
| 13.03.2025 | 11,62 | 11,71 | 11,58 | 11,66 | 0,26% | - |
| 12.03.2025 | 11,68 | 11,70 | 11,53 | 11,63 | -0,26% | - |
| 11.03.2025 | 11,79 | 11,81 | 11,64 | 11,66 | -0,93% | - |
| 10.03.2025 | 11,75 | 11,81 | 11,70 | 11,77 | 0,17% | - |
| 07.03.2025 | 11,85 | 11,92 | 11,69 | 11,75 | -0,93% | - |
| 06.03.2025 | 11,85 | 11,91 | 11,66 | 11,86 | 0,08% | 200,00 |
| 05.03.2025 | 12,09 | 12,15 | 11,69 | 11,85 | -1,99% | - |
| 04.03.2025 | 12,09 | 12,30 | 11,89 | 12,09 | -0,49% | - |
| 03.03.2025 | 12,01 | 12,18 | 11,77 | 12,15 | 1,50% | 250,00 |
| 28.02.2025 | 11,98 | 12,09 | 11,81 | 11,97 | -0,42% | - |
| 27.02.2025 | 11,59 | 12,08 | 11,57 | 12,02 | 3,71% | - |
| 26.02.2025 | 11,69 | 11,73 | 11,54 | 11,59 | -0,69% | 200,00 |