24,525€
0,93%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2025 | 26,15 | 26,58 | 26,05 | 26,48 | -0,28% | - |
| 29.09.2025 | 26,50 | 26,55 | 26,50 | 26,55 | 0,76% | - |
| 26.09.2025 | 26,33 | 26,35 | 26,33 | 26,35 | -4,18% | - |
| 24.09.2025 | 27,45 | 27,50 | 27,45 | 27,50 | 3,19% | - |
| 23.09.2025 | 26,63 | 26,65 | 26,63 | 26,65 | -0,19% | - |
| 22.09.2025 | 26,78 | 26,78 | 26,70 | 26,70 | 0,28% | - |
| 19.09.2025 | 26,60 | 26,63 | 26,60 | 26,63 | 2,80% | - |
| 18.09.2025 | 25,90 | 25,93 | 25,90 | 25,90 | -2,26% | - |
| 17.09.2025 | 26,75 | 26,80 | 26,18 | 26,50 | 0,57% | - |
| 16.09.2025 | 25,68 | 26,35 | 25,38 | 26,35 | 2,43% | - |
| 15.09.2025 | 24,70 | 25,88 | 24,70 | 25,73 | 4,26% | - |
| 12.09.2025 | 24,68 | 24,70 | 24,68 | 24,68 | 1,54% | - |
| 11.09.2025 | 24,28 | 24,30 | 24,28 | 24,30 | 3,18% | - |
| 10.09.2025 | 23,08 | 23,55 | 23,08 | 23,55 | 6,32% | - |
| 09.09.2025 | 22,28 | 22,60 | 22,15 | 22,15 | 3,87% | - |
| 08.09.2025 | 21,30 | 21,33 | 21,30 | 21,33 | 0,12% | - |
| 05.09.2025 | 21,73 | 21,88 | 21,25 | 21,30 | -1,62% | - |
| 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 |