23,625€
4,30%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,44% | - |
| 17.07.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 2,49% | - |
| 16.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,23% | - |
| 15.07.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,68% | - |
| 14.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -3,52% | - |
| 11.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 3,65% | - |
| 10.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 09.07.2025 | 22,85 | 22,85 | 22,45 | 22,50 | 1,58% | 1.976,00 |
| 08.07.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -1,77% | 150,00 |
| 07.07.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,74% | - |
| 04.07.2025 | 22,25 | 22,95 | 22,25 | 22,95 | 1,10% | 450,00 |
| 03.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,52% | - |
| 02.07.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | - |
| 01.07.2025 | 23,65 | 23,65 | 23,15 | 23,15 | 1,98% | 1.000,00 |
| 30.06.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,94% | - |
| 27.06.2025 | 23,05 | 23,15 | 23,05 | 23,15 | 0,00% | 200,00 |
| 26.06.2025 | 21,35 | 23,15 | 21,35 | 23,15 | 5,47% | 500,00 |
| 25.06.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -1,79% | - |
| 24.06.2025 | 21,05 | 22,35 | 21,05 | 22,35 | 9,83% | 500,00 |
| 23.06.2025 | 19,38 | 20,35 | 19,38 | 20,35 | 7,33% | 383,00 |
| 20.06.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,21% | - |
| 19.06.2025 | 17,54 | 19,00 | 17,54 | 19,00 | 5,67% | 400,00 |
| 18.06.2025 | 16,90 | 17,98 | 16,90 | 17,98 | 7,41% | 200,00 |
| 17.06.2025 | 16,36 | 16,74 | 16,36 | 16,74 | 0,72% | 100,00 |
| 16.06.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,48% | - |
| 13.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,83% | - |
| 12.06.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 2,56% | - |
| 11.06.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,61% | - |
| 10.06.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -2,36% | - |
| 09.06.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,48% | - |
| 06.06.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,00% | - |
| 05.06.2025 | 16,86 | 16,86 | 16,84 | 16,84 | -1,06% | 500,00 |
| 04.06.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,47% | - |
| 03.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,50% | - |
| 02.06.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -0,46% | - |
| 30.05.2025 | 17,46 | 17,46 | 17,44 | 17,44 | 2,83% | 65,00 |
| 29.05.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 2,91% | - |
| 28.05.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 6,32% | - |
| 27.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,44% | - |
| 26.05.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,91% | - |
| 23.05.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 1,31% | - |
| 22.05.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -2,19% | - |
| 21.05.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,39% | - |
| 20.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,13% | - |
| 19.05.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,39% | - |
| 16.05.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -2,26% | - |
| 15.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 14.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,36% | - |
| 13.05.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,37% | - |
| 12.05.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -5,46% | - |
| 09.05.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 1,65% | - |
| 08.05.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,12% | - |
| 07.05.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -1,17% | - |
| 06.05.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,35% | - |
| 05.05.2025 | 16,64 | 17,10 | 16,64 | 17,10 | 3,01% | 508,00 |
| 02.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,72% | - |
| 30.04.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 5,07% | - |
| 29.04.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 2,26% | - |
| 28.04.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 2,45% | - |
| 25.04.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -0,68% | - |
| 24.04.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -4,65% | - |
| 23.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,31% | 110,00 |
| 22.04.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 0,00% | - |
| 17.04.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -1,46% | - |
| 16.04.2025 | 14,04 | 15,08 | 14,04 | 15,08 | 10,07% | 1.000,00 |
| 15.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 14.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,96% | - |
| 11.04.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 2,40% | - |
| 10.04.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 1,46% | - |
| 09.04.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -1,28% | - |
| 08.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 9,65% | - |
| 07.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -9,67% | - |
| 04.04.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,32% | - |
| 03.04.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -4,12% | - |
| 02.04.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -1,65% | - |
| 01.04.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,15% | - |
| 31.03.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,75% | - |
| 28.03.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,75% | - |
| 27.03.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,76% | - |
| 26.03.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 3,28% | - |
| 25.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,59% | - |
| 24.03.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 1,70% | - |
| 21.03.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,31% | - |
| 20.03.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 6,23% | - |
| 19.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 18.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | - |
| 17.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,35% | - |
| 14.03.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,70% | - |
| 13.03.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,87% | - |
| 12.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -2,88% | - |
| 11.03.2025 | 11,58 | 12,04 | 11,58 | 11,80 | -1,67% | 420,00 |
| 10.03.2025 | 11,54 | 12,04 | 11,52 | 12,00 | 0,84% | 765,00 |
| 07.03.2025 | 11,66 | 11,90 | 11,66 | 11,90 | 2,23% | 15,00 |
| 06.03.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -2,35% | - |
| 05.03.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,85% | - |
| 04.03.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,17% | - |
| 03.03.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 1,02% | - |
| 28.02.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 3,17% | - |
| 27.02.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,22% | - |
| 26.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,20% | - |