15,640€
-0,70%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 11,92 | 11,95 | 11,61 | 11,67 | -1,93% | - |
| 24.02.2025 | 12,36 | 12,37 | 11,89 | 11,90 | -3,02% | - |
| 21.02.2025 | 12,18 | 12,28 | 12,17 | 12,27 | 0,74% | - |
| 20.02.2025 | 12,15 | 12,19 | 12,08 | 12,18 | 0,25% | - |
| 19.02.2025 | 11,71 | 12,23 | 11,71 | 12,15 | 3,76% | - |
| 18.02.2025 | 12,53 | 12,68 | 11,45 | 11,71 | -6,54% | - |
| 17.02.2025 | 12,42 | 12,75 | 12,41 | 12,53 | 0,89% | - |
| 14.02.2025 | 11,76 | 12,47 | 11,76 | 12,42 | 5,61% | - |
| 13.02.2025 | 11,57 | 12,03 | 11,54 | 11,76 | 1,91% | - |
| 12.02.2025 | 11,05 | 11,61 | 11,03 | 11,54 | 4,43% | - |
| 11.02.2025 | 11,02 | 11,12 | 10,95 | 11,05 | 0,27% | - |
| 10.02.2025 | 10,88 | 11,08 | 10,85 | 11,02 | 1,29% | - |
| 07.02.2025 | 10,41 | 11,16 | 10,41 | 10,88 | 1,02% | - |
| 06.02.2025 | 10,35 | 10,77 | 10,30 | 10,77 | 4,06% | - |
| 05.02.2025 | 10,24 | 10,46 | 10,22 | 10,35 | 1,07% | - |
| 04.02.2025 | 10,24 | 10,42 | 10,09 | 10,24 | 0,00% | - |
| 03.02.2025 | 10,32 | 10,55 | 10,15 | 10,24 | -1,63% | - |
| 31.01.2025 | 9,98 | 10,66 | 9,98 | 10,41 | 4,41% | - |
| 30.01.2025 | 9,94 | 10,02 | 9,91 | 9,97 | 0,35% | - |
| 29.01.2025 | 9,97 | 9,98 | 9,87 | 9,94 | -0,35% | - |
| 28.01.2025 | 9,94 | 9,97 | 9,91 | 9,97 | 0,30% | - |
| 27.01.2025 | 9,95 | 10,02 | 9,88 | 9,94 | -0,40% | - |
| 24.01.2025 | 9,98 | 10,03 | 9,91 | 9,98 | 0,00% | - |
| 23.01.2025 | 10,02 | 10,02 | 9,93 | 9,98 | -0,40% | - |
| 22.01.2025 | 10,05 | 10,08 | 9,93 | 10,02 | -0,25% | - |
| 21.01.2025 | 10,01 | 10,05 | 9,99 | 10,05 | 0,20% | - |
| 20.01.2025 | 9,99 | 10,05 | 9,93 | 10,03 | 0,35% | - |
| 17.01.2025 | 9,89 | 10,03 | 9,89 | 9,99 | 1,11% | - |
| 16.01.2025 | 9,86 | 9,97 | 9,80 | 9,88 | 0,25% | - |
| 15.01.2025 | 9,88 | 9,94 | 9,81 | 9,86 | -0,20% | - |
| 14.01.2025 | 9,88 | 10,03 | 9,80 | 9,88 | 0,00% | - |
| 13.01.2025 | 10,08 | 10,12 | 9,86 | 9,88 | -2,18% | - |
| 10.01.2025 | 10,13 | 10,17 | 10,06 | 10,10 | -0,30% | - |
| 09.01.2025 | 10,10 | 10,16 | 10,03 | 10,13 | 0,30% | - |
| 08.01.2025 | 10,07 | 10,14 | 10,04 | 10,10 | 0,35% | - |
| 07.01.2025 | 10,10 | 10,11 | 9,84 | 10,06 | -0,35% | - |
| 06.01.2025 | 9,85 | 10,14 | 9,83 | 10,10 | 2,70% | - |
| 03.01.2025 | 9,85 | 9,88 | 9,79 | 9,83 | -0,10% | - |
| 02.01.2025 | 9,66 | 9,87 | 9,57 | 9,84 | 1,97% | - |
| 30.12.2024 | 9,79 | 9,84 | 9,61 | 9,65 | -1,28% | - |
| 27.12.2024 | 9,62 | 9,81 | 9,60 | 9,78 | 1,72% | - |
| 23.12.2024 | 9,62 | 9,69 | 9,53 | 9,61 | 0,10% | - |
| 20.12.2024 | 9,44 | 9,66 | 9,43 | 9,60 | 1,37% | - |
| 19.12.2024 | 9,67 | 9,68 | 9,42 | 9,47 | -2,02% | - |
| 18.12.2024 | 9,61 | 9,70 | 9,55 | 9,67 | 0,62% | - |