24,325€
-0,10%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,20 | 24,33 | 24,05 | 24,28 | -0,31% | - |
| 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% | - |
| 13.10.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -1,23% | - |
| 10.10.2025 | 26,10 | 26,10 | 24,45 | 24,45 | -7,74% | 84,00 |
| 09.10.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 6,64% | - |
| 08.10.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -1,58% | - |
| 07.10.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -2,51% | - |
| 06.10.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
| 03.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,14% | - |
| 02.10.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -1,91% | - |
| 01.10.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,58% | - |
| 30.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
| 29.09.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,57% | - |
| 26.09.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -2,97% | - |
| 25.09.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,92% | - |
| 24.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,42% | - |
| 23.09.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,94% | - |
| 22.09.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,57% | - |
| 19.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,72% | - |
| 18.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -3,38% | - |
| 17.09.2025 | 26,55 | 26,60 | 26,55 | 26,60 | 4,72% | 768,00 |
| 16.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,31% | - |
| 15.09.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -0,41% | - |
| 12.09.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 6,77% | - |
| 10.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 6,51% | - |
| 05.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 5,13% | - |
| 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% | - |