29,450€
1,73%
Echtzeit-Aktienkurs DATAWALK B-H ZY -,10
Bid:
Ask:
Aktienkurse zur DATAWALK B-H ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -2,76% | - |
| 25.08.2026 | 28,45 | 28,95 | 28,45 | 28,95 | -3,50% | - |
| 24.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,39% | 42,00 |
| 21.08.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 1,03% | - |
| 20.08.2026 | 28,30 | 29,00 | 28,30 | 29,00 | 1,40% | - |
| 19.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 18.08.2026 | 28,00 | 28,60 | 28,00 | 28,60 | -2,39% | 150,00 |
| 17.08.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -1,68% | - |
| 14.08.2026 | 30,50 | 30,50 | 29,80 | 29,80 | -2,30% | 420,00 |
| 13.08.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -0,65% | - |
| 12.08.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -6,83% | - |
| 11.08.2026 | 30,50 | 32,95 | 30,50 | 32,95 | 7,86% | 160,00 |
| 10.08.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -0,97% | - |
| 07.08.2026 | 30,70 | 30,85 | 30,70 | 30,85 | -5,22% | 14,00 |
| 06.08.2026 | 31,15 | 32,55 | 31,15 | 32,55 | 3,50% | 60,00 |
| 05.08.2026 | 32,45 | 32,45 | 31,45 | 31,45 | -2,33% | 480,00 |
| 04.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 03.08.2026 | 32,80 | 32,95 | 32,80 | 32,80 | -2,24% | 186,00 |
| 31.07.2026 | 31,50 | 33,55 | 31,50 | 33,55 | 2,91% | 77,00 |
| 30.07.2026 | 34,10 | 34,10 | 32,45 | 32,60 | -5,37% | 872,00 |
| 29.07.2026 | 39,95 | 39,95 | 32,00 | 34,45 | -13,77% | 3.813,00 |
| 28.07.2026 | 29,05 | 40,00 | 29,05 | 39,95 | 28,25% | 420,00 |
| 27.07.2026 | 26,45 | 31,15 | 26,45 | 31,15 | 10,07% | 70,00 |
| 24.07.2026 | 26,70 | 28,30 | 26,70 | 28,30 | 0,53% | 100,00 |
| 23.07.2026 | 26,35 | 28,15 | 26,35 | 28,15 | 11,71% | 115,00 |
| 22.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 21.07.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 1,58% | - |
| 20.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 1,00% | - |
| 17.07.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,00% | - |
| 16.07.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -6,00% | - |
| 15.07.2026 | 25,20 | 26,65 | 25,20 | 26,65 | 7,24% | 423,00 |
| 14.07.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 0,20% | - |
| 13.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,61% | - |
| 10.07.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -1,20% | - |
| 09.07.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
| 08.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 07.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | - |
| 06.07.2026 | 25,80 | 26,50 | 25,80 | 26,50 | -2,57% | - |
| 03.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,55% | - |
| 02.07.2026 | 26,40 | 27,35 | 26,40 | 27,35 | 4,99% | - |
| 01.07.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -2,07% | - |
| 30.06.2026 | 25,35 | 26,60 | 25,35 | 26,60 | 3,30% | 405,00 |
| 29.06.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -1,34% | - |
| 26.06.2026 | 24,85 | 26,10 | 24,85 | 26,10 | 0,97% | 205,00 |
| 25.06.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,00% | - |
| 24.06.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -3,18% | - |
| 23.06.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -7,93% | - |
| 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% | - |