23,300€
0,98%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |