21,725€
2,96%
Echtzeit-Aktienkurs WALLIX GROUP EO -,10
Bid:
Ask:
Aktienkurse zur WALLIX GROUP EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -3,08% | - |
| 03.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 02.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -3,62% | - |
| 01.09.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,68% | - |
| 29.08.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -2,44% | - |
| 28.08.2025 | 21,45 | 22,50 | 21,45 | 22,50 | 4,90% | 3.690,00 |
| 27.08.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -3,81% | - |
| 26.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,11% | - |
| 25.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 1,12% | - |
| 22.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 21.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,12% | - |
| 20.08.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 1,13% | - |
| 19.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 18.08.2025 | 22,25 | 22,30 | 22,20 | 22,20 | -2,20% | 750,00 |
| 15.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 14.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,77% | - |
| 13.08.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -4,29% | - |
| 12.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,61% | - |
| 11.08.2025 | 24,90 | 24,90 | 24,65 | 24,65 | 10,04% | 315,00 |
| 08.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | - |
| 07.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | - |
| 06.08.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -2,37% | - |
| 05.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,22% | - |
| 04.08.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -4,34% | - |
| 01.08.2025 | 22,60 | 23,05 | 22,60 | 23,05 | 2,67% | 500,00 |
| 31.07.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,32% | - |
| 30.07.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -2,99% | - |
| 29.07.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -1,88% | - |
| 28.07.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 25.07.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -5,58% | - |
| 24.07.2025 | 24,55 | 25,10 | 24,55 | 25,10 | 0,80% | 35,00 |
| 23.07.2025 | 24,50 | 24,90 | 24,50 | 24,90 | -0,40% | 130,00 |
| 22.07.2025 | 25,50 | 25,50 | 25,00 | 25,00 | -1,96% | 70,00 |
| 21.07.2025 | 23,40 | 25,50 | 23,40 | 25,50 | 12,09% | 250,00 |
| 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% | - |