11,870€
-7,98%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 9,50 | 9,61 | 9,42 | 9,61 | 1,11% | - |
| 16.12.2024 | 9,38 | 9,58 | 9,37 | 9,50 | 1,28% | - |
| 13.12.2024 | 9,37 | 9,53 | 9,28 | 9,38 | 0,16% | - |
| 12.12.2024 | 9,32 | 9,37 | 9,22 | 9,37 | 0,48% | - |
| 11.12.2024 | 9,33 | 9,40 | 9,27 | 9,32 | -0,11% | 215,00 |
| 10.12.2024 | 9,29 | 9,34 | 9,21 | 9,33 | 0,54% | - |
| 09.12.2024 | 9,29 | 9,35 | 9,14 | 9,28 | -0,05% | - |
| 06.12.2024 | 9,56 | 9,64 | 9,25 | 9,29 | -2,88% | 103,00 |
| 05.12.2024 | 9,68 | 9,71 | 9,51 | 9,56 | -1,19% | - |
| 04.12.2024 | 9,78 | 9,95 | 9,66 | 9,68 | -1,07% | - |
| 03.12.2024 | 9,98 | 10,06 | 9,78 | 9,78 | -2,00% | - |
| 02.12.2024 | 10,10 | 10,19 | 9,70 | 9,98 | -1,38% | - |
| 29.11.2024 | 9,88 | 10,19 | 9,87 | 10,12 | 2,43% | - |
| 28.11.2024 | 9,89 | 9,92 | 9,84 | 9,88 | 0,15% | - |
| 27.11.2024 | 10,43 | 10,49 | 9,65 | 9,87 | -5,42% | - |
| 26.11.2024 | 10,46 | 10,49 | 10,40 | 10,43 | -0,57% | - |
| 25.11.2024 | 10,55 | 10,60 | 10,42 | 10,49 | -0,57% | - |
| 22.11.2024 | 10,38 | 10,74 | 10,38 | 10,55 | 1,64% | 200,00 |
| 21.11.2024 | 10,56 | 10,61 | 10,33 | 10,38 | -1,70% | - |
| 20.11.2024 | 10,51 | 10,61 | 10,47 | 10,56 | 0,67% | - |
| 19.11.2024 | 10,64 | 10,78 | 10,23 | 10,49 | -1,22% | - |
| 18.11.2024 | 10,35 | 10,71 | 10,35 | 10,62 | 2,61% | - |
| 15.11.2024 | 10,35 | 10,41 | 10,27 | 10,35 | 0,00% | - |
| 14.11.2024 | 10,38 | 10,41 | 10,26 | 10,35 | -0,38% | - |
| 13.11.2024 | 10,19 | 10,45 | 10,19 | 10,39 | 1,76% | - |
| 12.11.2024 | 10,21 | 10,32 | 10,03 | 10,21 | -0,29% | - |
| 11.11.2024 | 10,02 | 10,59 | 10,02 | 10,24 | 2,40% | - |