15,710€
-1,19%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -3,16% | - |
| 24.02.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,33% | - |
| 21.02.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,17% | - |
| 20.02.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 4,18% | - |
| 19.02.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -7,42% | - |
| 18.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 80,00 |
| 17.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 14.02.2025 | 11,54 | 12,40 | 11,54 | 12,40 | 9,73% | 1.729,00 |
| 13.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,44% | - |
| 12.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,19% | - |
| 11.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,35% | - |
| 10.02.2025 | 10,66 | 11,06 | 10,66 | 11,06 | -1,25% | 250,00 |
| 07.02.2025 | 10,14 | 11,20 | 10,14 | 11,20 | 5,86% | 100,00 |
| 06.02.2025 | 10,14 | 10,58 | 10,14 | 10,58 | 5,59% | 200,00 |
| 05.02.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,00% | - |
| 04.02.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -0,20% | - |
| 03.02.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 3,08% | - |
| 31.01.2025 | 9,74 | 9,74 | 9,74 | 9,74 | 0,21% | - |
| 30.01.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -0,21% | - |
| 29.01.2025 | 9,74 | 9,74 | 9,74 | 9,74 | 0,41% | - |
| 28.01.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,61% | - |
| 27.01.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,10% | - |
| 24.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -0,41% | - |
| 23.01.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -0,20% | - |
| 22.01.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 0,31% | - |
| 21.01.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 0,31% | - |
| 20.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 17.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,21% | - |
| 16.01.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -0,10% | - |
| 15.01.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -0,10% | - |
| 14.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -2,03% | - |
| 13.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,30% | - |
| 10.01.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 0,30% | - |
| 09.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,41% | - |
| 08.01.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 0,10% | - |
| 07.01.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 06.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 03.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,31% | - |
| 02.01.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 0,21% | - |
| 30.12.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,63% | - |
| 27.12.2024 | 9,49 | 9,49 | 9,49 | 9,49 | -3,26% | - |
| 23.12.2024 | 9,36 | 9,81 | 9,36 | 9,81 | 6,05% | 48,00 |
| 20.12.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -0,32% | - |
| 19.12.2024 | 9,43 | 9,43 | 9,28 | 9,28 | -1,07% | 80,00 |
| 18.12.2024 | 9,38 | 9,38 | 9,38 | 9,38 | 1,19% | - |