Echtzeit-Aktienkurs Datawalk S.A.
Bid:
Ask:
Aktienkurse zur Datawalk S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 33,90 | 35,00 | 33,90 | 35,00 | 16,86% | 9,00 |
| 31.03.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -10,33% | - |
| 30.03.2026 | 31,55 | 33,40 | 31,55 | 33,40 | 0,45% | 50,00 |
| 27.03.2026 | 33,25 | 33,25 | 33,25 | 33,25 | -1,63% | - |
| 26.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 6,79% | - |
| 25.03.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -3,51% | - |
| 24.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -3,39% | - |
| 23.03.2026 | 32,50 | 33,95 | 30,50 | 33,95 | -3,00% | 5.555,00 |
| 20.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 390,00 |
| 19.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 18.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 17.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 16.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,36% | - |
| 13.03.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -2,57% | - |
| 12.03.2026 | 38,35 | 39,80 | 37,00 | 37,00 | -3,77% | 113,00 |
| 11.03.2026 | 38,45 | 38,45 | 38,45 | 38,45 | -3,63% | - |
| 10.03.2026 | 36,30 | 39,90 | 36,30 | 39,90 | 14,00% | 25,00 |
| 09.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 06.03.2026 | 35,60 | 36,40 | 35,60 | 36,40 | -1,49% | - |
| 05.03.2026 | 35,00 | 36,95 | 35,00 | 36,95 | 4,53% | - |
| 04.03.2026 | 35,00 | 35,35 | 35,00 | 35,35 | 0,86% | - |
| 03.03.2026 | 38,00 | 38,00 | 35,05 | 35,05 | -10,93% | 5,00 |
| 02.03.2026 | 35,00 | 39,35 | 35,00 | 39,35 | 6,35% | 2,00 |
| 27.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,27% | - |
| 26.02.2026 | 35,75 | 37,10 | 35,75 | 37,10 | -1,07% | - |
| 25.02.2026 | 36,05 | 37,50 | 36,05 | 37,50 | 2,46% | 500,00 |
| 24.02.2026 | 35,35 | 36,60 | 35,35 | 36,60 | -1,08% | - |
| 23.02.2026 | 35,25 | 37,00 | 35,25 | 37,00 | 2,21% | 54,00 |
| 20.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -4,74% | - |
| 19.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -4,76% | 200,00 |
| 18.02.2026 | 37,95 | 39,90 | 37,95 | 39,90 | -2,09% | 50,00 |
| 17.02.2026 | 37,50 | 40,75 | 37,50 | 40,75 | 10,28% | 57,00 |
| 16.02.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 6,03% | - |
| 13.02.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -6,69% | - |
| 12.02.2026 | 34,90 | 37,35 | 34,90 | 37,35 | 0,95% | 30,00 |
| 11.02.2026 | 36,05 | 38,40 | 36,05 | 37,00 | -2,37% | 185,00 |
| 10.02.2026 | 34,85 | 37,90 | 34,85 | 37,90 | 7,98% | 1.067,00 |
| 09.02.2026 | 38,55 | 38,55 | 35,10 | 35,10 | -8,59% | 414,00 |
| 06.02.2026 | 35,15 | 38,40 | 35,15 | 38,40 | 9,71% | 532,00 |
| 05.02.2026 | 36,65 | 36,65 | 35,00 | 35,00 | -4,50% | 564,00 |
| 04.02.2026 | 41,55 | 41,55 | 35,05 | 36,65 | -15,65% | 270,00 |
| 03.02.2026 | 39,00 | 43,45 | 39,00 | 43,45 | 7,95% | 255,00 |
| 02.02.2026 | 39,45 | 40,25 | 39,45 | 40,25 | -3,59% | 50,00 |
| 30.01.2026 | 38,00 | 41,75 | 38,00 | 41,75 | 2,45% | 2.135,00 |
| 29.01.2026 | 35,85 | 40,75 | 35,85 | 40,75 | 6,26% | 370,00 |
| 28.01.2026 | 33,30 | 38,35 | 33,30 | 38,35 | 10,20% | 105,00 |
| 27.01.2026 | 33,70 | 34,80 | 32,80 | 34,80 | -2,52% | 176,00 |
| 26.01.2026 | 36,25 | 36,25 | 35,00 | 35,70 | -2,59% | 556,00 |
| 23.01.2026 | 35,65 | 36,65 | 34,30 | 36,65 | 0,96% | 602,00 |
| 22.01.2026 | 33,25 | 36,30 | 33,25 | 36,30 | 9,50% | 386,00 |
| 21.01.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -3,07% | - |
| 20.01.2026 | 33,45 | 34,20 | 33,45 | 34,20 | -0,87% | 90,00 |
| 19.01.2026 | 36,80 | 36,80 | 34,50 | 34,50 | -7,51% | 325,00 |
| 16.01.2026 | 34,50 | 37,30 | 34,50 | 37,30 | 17,11% | 100,00 |
| 15.01.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -7,55% | - |
| 14.01.2026 | 32,50 | 34,45 | 32,50 | 34,45 | -1,29% | 760,00 |
| 13.01.2026 | 32,55 | 34,90 | 32,55 | 34,90 | 3,25% | 299,00 |
| 12.01.2026 | 34,00 | 35,05 | 33,00 | 33,80 | -2,45% | 462,00 |
| 09.01.2026 | 30,20 | 35,15 | 29,60 | 34,65 | 10,00% | 1.001,00 |
| 08.01.2026 | 30,80 | 31,50 | 30,80 | 31,50 | 13,11% | 209,00 |
| 07.01.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 4,11% | - |
| 06.01.2026 | 27,70 | 27,70 | 26,75 | 26,75 | 11,92% | 36,00 |
| 02.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -3,24% | - |
| 30.12.2025 | 24,00 | 24,70 | 24,00 | 24,70 | 1,44% | 45,00 |
| 29.12.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 1,25% | - |
| 23.12.2025 | 24,60 | 24,60 | 24,05 | 24,05 | 6,18% | 45,00 |
| 22.12.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 2,03% | - |
| 19.12.2025 | 21,65 | 22,20 | 21,65 | 22,20 | 0,45% | - |
| 18.12.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -2,86% | - |
| 17.12.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,44% | - |
| 16.12.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 4,14% | - |
| 15.12.2025 | 21,35 | 21,75 | 21,35 | 21,75 | 1,87% | 103,00 |
| 12.12.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
| 11.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | - |
| 10.12.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 1,17% | - |
| 09.12.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 08.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 05.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,65% | - |
| 04.12.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,70% | - |
| 03.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 13,11% | - |
| 02.12.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 3,05% | - |
| 01.12.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -3,06% | - |
| 28.11.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 5,81% | - |
| 27.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,02% | - |
| 26.11.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -4,53% | - |
| 25.11.2025 | 19,04 | 19,04 | 17,74 | 18,56 | -6,17% | 55,00 |
| 24.11.2025 | 20,35 | 20,35 | 19,78 | 19,78 | -5,36% | 330,00 |
| 21.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,21% | - |
| 20.11.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,72% | - |
| 19.11.2025 | 20,25 | 20,80 | 20,25 | 20,80 | -0,48% | - |
| 18.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 17.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 14.11.2025 | 21,20 | 21,20 | 20,65 | 20,70 | -4,39% | 98,00 |
| 13.11.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -3,78% | - |
| 12.11.2025 | 22,15 | 22,50 | 22,15 | 22,50 | 5,39% | 30,00 |
| 11.11.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
| 10.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 3,37% | - |
| 07.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 3,23% | - |
| 06.11.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,50% | - |
| 05.11.2025 | 20,35 | 20,35 | 20,05 | 20,05 | -5,20% | 70,00 |