26,475€
5,48%
Echtzeit-Aktienkurs WALLIX GROUP EO -,10
Bid:
Ask:
Aktienkurse zur WALLIX GROUP EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,65 | 25,65 | 25,65 | 25,65 | 2,19% | - |
| 28.05.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,99% | - |
| 27.05.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,20% | - |
| 26.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 4,33% | - |
| 25.05.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,61% | - |
| 22.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,62% | - |
| 21.05.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 2,11% | - |
| 20.05.2026 | 23,30 | 23,75 | 23,30 | 23,75 | 2,37% | 644,00 |
| 19.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,09% | - |
| 18.05.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 0,44% | - |
| 15.05.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -2,56% | - |
| 14.05.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -2,09% | - |
| 13.05.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -1,24% | - |
| 12.05.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 1,04% | - |
| 11.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,48% | - |
| 08.05.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 0,42% | - |
| 07.05.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -1,67% | - |
| 06.05.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 2,79% | - |
| 05.05.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,64% | - |
| 04.05.2026 | 23,45 | 23,45 | 23,40 | 23,45 | 2,63% | 483,00 |
| 30.04.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -2,56% | - |
| 29.04.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 5,16% | - |
| 28.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -2,62% | - |
| 27.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 3,39% | - |
| 24.04.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -5,14% | - |
| 23.04.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 1,08% | - |
| 22.04.2026 | 23,40 | 23,40 | 23,10 | 23,10 | -2,12% | 1.350,00 |
| 21.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | - |
| 20.04.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -5,91% | - |
| 17.04.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 3,15% | - |
| 16.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,26% | - |
| 15.04.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 0,62% | - |
| 14.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 4,99% | - |
| 13.04.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 4,06% | - |
| 10.04.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -2,64% | - |
| 09.04.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 0,89% | - |
| 08.04.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -1,31% | - |
| 07.04.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 4,58% | 3,00 |
| 02.04.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -2,02% | - |
| 01.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 31.03.2026 | 21,25 | 22,20 | 21,25 | 22,20 | 2,78% | 50,00 |
| 30.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,59% | - |
| 27.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,45% | - |
| 26.03.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 2,56% | - |
| 25.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | - |
| 24.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 23.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 4,35% | - |
| 20.03.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -3,27% | - |
| 19.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -5,73% | - |
| 18.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 17.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,66% | - |
| 16.03.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -1,52% | - |
| 13.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,99% | - |
| 12.03.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -3,21% | - |
| 11.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,65% | - |
| 10.03.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 5,20% | - |
| 09.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -6,55% | - |
| 06.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 2,60% | - |
| 05.03.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 1,32% | - |
| 04.03.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 0,44% | - |
| 03.03.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -2,37% | - |
| 02.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | - |
| 27.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,65% | - |
| 26.02.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 2,90% | - |
| 25.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -4,48% | - |
| 24.02.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -4,09% | - |
| 23.02.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -0,41% | - |
| 20.02.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 1,24% | - |
| 19.02.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -3,58% | - |
| 18.02.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -1,95% | - |
| 17.02.2026 | 25,65 | 25,65 | 25,65 | 25,65 | 4,06% | - |
| 16.02.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 9,56% | - |
| 13.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -5,66% | - |
| 12.02.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -15,43% | - |
| 11.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,53% | - |
| 10.02.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -3,41% | - |
| 09.02.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 7,31% | - |
| 06.02.2026 | 29,00 | 29,00 | 27,35 | 27,35 | -5,03% | 1.207,00 |
| 05.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,31% | - |
| 04.02.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -2,93% | - |
| 03.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 8,41% | - |
| 02.02.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -4,12% | - |
| 30.01.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 29.01.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -2,78% | 200,00 |
| 28.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 27.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,17% | - |
| 26.01.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 3,76% | - |
| 23.01.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,36% | - |
| 22.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,28% | - |
| 21.01.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -5,67% | - |
| 20.01.2026 | 26,95 | 29,10 | 26,95 | 29,10 | 7,98% | 5.700,00 |
| 19.01.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -1,46% | - |
| 16.01.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,55% | - |
| 15.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,06% | - |
| 14.01.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -2,20% | - |
| 13.01.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 6,65% | - |
| 12.01.2026 | 25,55 | 25,55 | 25,55 | 25,55 | 1,59% | - |
| 09.01.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,20% | - |
| 08.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,60% | - |
| 07.01.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,80% | - |