23,600€
6,79%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -1,76% | - |
| 05.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 02.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 9,17% | - |
| 30.12.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -2,14% | - |
| 29.12.2025 | 22,70 | 23,40 | 22,70 | 23,40 | 4,23% | 3,00 |
| 23.12.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 1,81% | - |
| 22.12.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | - |
| 19.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,22% | - |
| 18.12.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,68% | - |
| 17.12.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,23% | - |
| 16.12.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -5,34% | - |
| 15.12.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 3,31% | 464,00 |
| 12.12.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,74% | - |
| 11.12.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -3,35% | - |
| 10.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 4,15% | - |
| 09.12.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,72% | - |
| 08.12.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -2,31% | - |
| 05.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 2,58% | - |
| 04.12.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,43% | - |
| 03.12.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -3,14% | - |
| 02.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 4,82% | - |
| 01.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,11% | - |
| 28.11.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -3,22% | - |
| 27.11.2025 | 22,80 | 23,30 | 22,80 | 23,30 | 4,95% | 1.300,00 |
| 26.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 25.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | - |
| 24.11.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -4,12% | - |
| 21.11.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -2,12% | - |
| 20.11.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 19.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,51% | - |
| 18.11.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 17.11.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,43% | - |
| 14.11.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -0,21% | - |
| 13.11.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -3,52% | - |
| 12.11.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -2,42% | - |
| 11.11.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 2,06% | - |
| 10.11.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 1,04% | - |
| 07.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,91% | 585,00 |
| 06.11.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -2,69% | - |
| 05.11.2025 | 23,45 | 24,20 | 23,45 | 24,20 | -2,81% | 75,00 |
| 04.11.2025 | 24,20 | 24,90 | 24,20 | 24,90 | 2,05% | 60,00 |
| 03.11.2025 | 22,85 | 24,50 | 22,85 | 24,40 | 4,95% | 335,00 |
| 31.10.2025 | 22,95 | 23,25 | 22,95 | 23,25 | -1,48% | 436,00 |
| 30.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | - |
| 29.10.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -3,21% | - |
| 28.10.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -2,16% | - |
| 27.10.2025 | 25,55 | 25,55 | 25,45 | 25,45 | 3,46% | 501,00 |
| 24.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,07% | - |
| 23.10.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -3,98% | - |
| 22.10.2025 | 23,60 | 25,10 | 23,60 | 25,10 | 4,37% | 850,00 |
| 21.10.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 0,84% | - |
| 20.10.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,42% | - |
| 17.10.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | - |
| 16.10.2025 | 24,05 | 24,05 | 24,00 | 24,00 | -1,44% | 350,00 |
| 15.10.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -1,02% | - |
| 14.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,86% | - |