28,175€
-2,17%
Echtzeit-Aktienkurs DATAWALK B-H ZY -,10
Bid:
Ask:
Aktienkurse zur DATAWALK B-H ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 27,60 | 29,00 | 27,60 | 29,00 | 0,69% | 357,00 |
| 19.06.2026 | 27,20 | 28,80 | 27,20 | 28,80 | -1,37% | - |
| 18.06.2026 | 27,90 | 29,20 | 27,90 | 29,20 | -1,18% | - |
| 17.06.2026 | 28,25 | 29,55 | 28,25 | 29,55 | 6,29% | - |
| 16.06.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 2.271,00 |
| 15.06.2026 | 26,35 | 27,80 | 26,35 | 27,80 | 1,83% | - |
| 12.06.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 3,21% | - |
| 11.06.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 1,73% | - |
| 10.06.2026 | 27,15 | 27,15 | 26,00 | 26,00 | -7,31% | 56,00 |
| 09.06.2026 | 28,65 | 28,65 | 27,65 | 28,05 | 0,00% | 3.950,00 |
| 08.06.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -3,77% | - |
| 05.06.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -1,52% | - |
| 04.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,17% | - |
| 03.06.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 1,37% | - |
| 02.06.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -4,41% | - |
| 01.06.2026 | 29,25 | 30,60 | 29,25 | 30,60 | 6,99% | 457,00 |
| 29.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,96% | - |
| 28.05.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -2,26% | - |
| 27.05.2026 | 28,75 | 30,25 | 28,70 | 28,70 | -2,55% | 310,00 |
| 26.05.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 6,51% | - |
| 25.05.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 3,17% | - |
| 22.05.2026 | 26,10 | 26,80 | 26,10 | 26,80 | -2,19% | - |
| 21.05.2026 | 26,20 | 27,45 | 26,20 | 27,40 | 3,40% | 261,00 |
| 20.05.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 0,19% | 40,00 |
| 19.05.2026 | 27,35 | 27,35 | 26,45 | 26,45 | -5,54% | 44,00 |
| 18.05.2026 | 27,05 | 28,00 | 27,05 | 28,00 | 0,36% | 15,00 |
| 15.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,06% | - |
| 14.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,36% | - |
| 13.05.2026 | 27,55 | 27,55 | 27,55 | 27,55 | -4,84% | - |
| 12.05.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -5,24% | - |
| 11.05.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -2,71% | - |
| 08.05.2026 | 28,55 | 31,45 | 28,55 | 31,40 | 8,28% | 200,00 |
| 07.05.2026 | 31,25 | 31,25 | 29,00 | 29,00 | -7,35% | 55,00 |
| 06.05.2026 | 29,70 | 31,30 | 29,70 | 31,30 | 5,39% | - |
| 05.05.2026 | 29,00 | 29,70 | 29,00 | 29,70 | 1,54% | 15,00 |
| 04.05.2026 | 28,50 | 29,85 | 28,50 | 29,25 | 2,99% | - |
| 30.04.2026 | 31,20 | 31,20 | 28,40 | 28,40 | -9,55% | 31,00 |
| 29.04.2026 | 29,70 | 31,40 | 29,70 | 31,40 | 1,95% | - |
| 28.04.2026 | 29,50 | 30,80 | 29,50 | 30,80 | -6,24% | - |
| 27.04.2026 | 30,20 | 32,85 | 30,15 | 32,85 | 6,31% | 125,00 |
| 24.04.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,44% | - |
| 23.04.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -2,34% | - |
| 22.04.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -1,08% | - |
| 21.04.2026 | 32,45 | 32,45 | 32,45 | 32,45 | -1,82% | - |
| 20.04.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -0,15% | - |
| 17.04.2026 | 32,55 | 34,00 | 32,55 | 33,10 | -3,22% | 9,00 |
| 16.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 15.04.2026 | 32,55 | 34,20 | 32,55 | 34,20 | 5,07% | 25,00 |
| 14.04.2026 | 32,80 | 32,80 | 32,45 | 32,55 | -2,69% | 450,00 |
| 13.04.2026 | 33,45 | 33,45 | 33,45 | 33,45 | 0,15% | - |
| 10.04.2026 | 32,30 | 35,00 | 32,30 | 33,40 | 0,15% | 1.000,00 |
| 09.04.2026 | 33,35 | 33,35 | 33,35 | 33,35 | -0,15% | - |
| 08.04.2026 | 31,20 | 33,40 | 31,20 | 33,40 | 0,91% | - |
| 07.04.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 3,12% | - |
| 02.04.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -8,29% | - |
| 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 |