24,425€
2,52%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,58 | 24,55 | 23,48 | 24,08 | 2,45% | - |
| 04.05.2026 | 23,63 | 23,80 | 22,98 | 23,50 | -0,53% | - |
| 30.04.2026 | 23,13 | 23,73 | 23,03 | 23,63 | 1,72% | 1.132,00 |
| 29.04.2026 | 23,63 | 23,68 | 23,18 | 23,23 | -0,85% | - |
| 28.04.2026 | 22,48 | 23,65 | 22,48 | 23,43 | 3,77% | - |
| 27.04.2026 | 23,18 | 23,35 | 22,45 | 22,58 | -3,42% | - |
| 24.04.2026 | 22,33 | 23,63 | 22,33 | 23,38 | 4,47% | - |
| 23.04.2026 | 23,53 | 23,58 | 22,18 | 22,38 | -5,89% | 98,00 |
| 22.04.2026 | 23,63 | 23,88 | 23,23 | 23,78 | 1,39% | 1.740,00 |
| 21.04.2026 | 23,83 | 24,13 | 23,35 | 23,45 | -0,74% | - |
| 20.04.2026 | 23,35 | 24,13 | 23,30 | 23,63 | -0,42% | 27,00 |
| 17.04.2026 | 24,68 | 24,78 | 23,15 | 23,73 | -3,26% | 3.454,00 |
| 16.04.2026 | 24,03 | 24,78 | 23,98 | 24,53 | 1,87% | 711,00 |
| 15.04.2026 | 24,80 | 24,80 | 23,85 | 24,08 | -1,43% | 30,00 |
| 14.04.2026 | 24,38 | 25,53 | 24,28 | 24,43 | 0,41% | 520,00 |
| 13.04.2026 | 23,33 | 24,60 | 23,05 | 24,33 | 2,75% | 180,00 |
| 10.04.2026 | 22,43 | 24,40 | 22,33 | 23,68 | 5,34% | - |
| 09.04.2026 | 22,98 | 23,15 | 22,38 | 22,48 | -2,81% | - |
| 08.04.2026 | 22,78 | 23,28 | 22,18 | 23,13 | 5,71% | - |
| 07.04.2026 | 22,58 | 22,63 | 21,55 | 21,88 | -3,10% | 453,00 |
| 02.04.2026 | 22,03 | 22,65 | 21,73 | 22,58 | 0,67% | - |
| 01.04.2026 | 22,53 | 22,73 | 22,25 | 22,43 | 1,24% | 560,00 |
| 31.03.2026 | 21,53 | 22,23 | 21,38 | 22,15 | 4,85% | - |
| 30.03.2026 | 21,88 | 21,93 | 21,05 | 21,13 | -2,99% | 348,00 |
| 27.03.2026 | 22,13 | 22,18 | 21,00 | 21,78 | -1,58% | - |
| 26.03.2026 | 22,28 | 22,78 | 22,00 | 22,13 | -0,45% | - |
| 25.03.2026 | 21,73 | 22,75 | 21,45 | 22,23 | 3,01% | - |
| 24.03.2026 | 21,43 | 21,63 | 20,63 | 21,58 | -0,92% | - |
| 23.03.2026 | 21,75 | 22,10 | 20,78 | 21,78 | -1,69% | - |
| 20.03.2026 | 21,03 | 24,05 | 20,78 | 22,15 | 5,85% | - |
| 19.03.2026 | 21,68 | 22,23 | 20,78 | 20,93 | -3,90% | 350,00 |
| 18.03.2026 | 22,98 | 23,58 | 21,78 | 21,78 | -4,39% | - |
| 17.03.2026 | 22,78 | 22,98 | 22,65 | 22,78 | -0,22% | - |
| 16.03.2026 | 22,98 | 23,03 | 21,63 | 22,83 | 0,88% | - |
| 13.03.2026 | 23,33 | 23,43 | 22,53 | 22,63 | -2,58% | - |
| 12.03.2026 | 22,83 | 23,40 | 22,60 | 23,23 | 0,43% | - |
| 11.03.2026 | 23,63 | 23,98 | 23,03 | 23,13 | -1,70% | - |
| 10.03.2026 | 23,43 | 23,90 | 23,33 | 23,53 | 0,64% | - |
| 09.03.2026 | 22,38 | 23,50 | 22,23 | 23,38 | 2,86% | - |
| 06.03.2026 | 23,83 | 23,93 | 22,48 | 22,73 | -4,01% | - |
| 05.03.2026 | 23,23 | 23,93 | 23,23 | 23,68 | 0,64% | - |
| 04.03.2026 | 23,03 | 23,70 | 22,83 | 23,53 | 1,95% | - |
| 03.03.2026 | 22,83 | 23,28 | 22,10 | 23,08 | -0,43% | - |
| 02.03.2026 | 23,35 | 23,83 | 23,13 | 23,18 | -2,52% | - |
| 27.02.2026 | 23,18 | 23,88 | 22,90 | 23,78 | 2,15% | - |
| 26.02.2026 | 23,28 | 23,55 | 23,05 | 23,28 | -0,43% | - |
| 25.02.2026 | 22,63 | 23,75 | 21,65 | 23,38 | 3,54% | - |
| 24.02.2026 | 23,68 | 23,68 | 21,90 | 22,58 | -5,45% | - |
| 23.02.2026 | 24,63 | 24,68 | 23,08 | 23,88 | -3,44% | 4.621,00 |
| 20.02.2026 | 24,78 | 25,15 | 24,53 | 24,73 | -0,40% | 300,00 |
| 19.02.2026 | 24,48 | 25,18 | 24,40 | 24,83 | 1,02% | - |
| 18.02.2026 | 25,38 | 26,15 | 24,25 | 24,58 | -3,15% | - |
| 17.02.2026 | 25,93 | 26,00 | 25,20 | 25,38 | -1,55% | - |
| 16.02.2026 | 25,15 | 26,85 | 23,68 | 25,78 | 2,79% | - |
| 13.02.2026 | 22,78 | 25,13 | 22,63 | 25,08 | 11,07% | - |
| 12.02.2026 | 24,13 | 24,18 | 20,93 | 22,58 | -5,64% | 2.950,00 |
| 11.02.2026 | 28,43 | 28,43 | 23,45 | 23,93 | -15,98% | 3.963,00 |
| 10.02.2026 | 28,53 | 28,73 | 27,08 | 28,48 | -1,04% | - |
| 09.02.2026 | 29,58 | 29,63 | 28,28 | 28,78 | -2,54% | - |
| 06.02.2026 | 29,23 | 29,58 | 25,83 | 29,53 | 1,20% | 406,00 |
| 05.02.2026 | 29,03 | 29,65 | 28,40 | 29,18 | 0,52% | - |
| 04.02.2026 | 28,38 | 29,65 | 27,63 | 29,03 | 2,29% | - |
| 03.02.2026 | 29,23 | 30,10 | 28,28 | 28,38 | -2,07% | - |
| 02.02.2026 | 26,98 | 29,15 | 26,75 | 28,98 | 5,36% | - |
| 30.01.2026 | 28,18 | 28,25 | 27,38 | 27,50 | -2,22% | - |
| 29.01.2026 | 28,20 | 28,83 | 27,45 | 28,13 | -1,06% | 150,00 |
| 28.01.2026 | 29,03 | 29,25 | 28,30 | 28,43 | -1,56% | 17,00 |
| 27.01.2026 | 29,23 | 29,28 | 28,70 | 28,88 | -0,52% | - |
| 26.01.2026 | 29,23 | 29,25 | 28,35 | 29,03 | -0,34% | - |
| 23.01.2026 | 28,13 | 29,25 | 28,05 | 29,13 | 3,74% | - |
| 22.01.2026 | 28,08 | 28,33 | 27,58 | 28,08 | 0,54% | - |
| 21.01.2026 | 27,63 | 28,20 | 26,90 | 27,93 | 0,54% | 522,00 |
| 20.01.2026 | 27,18 | 28,90 | 26,75 | 27,78 | 2,02% | 30.300,00 |
| 19.01.2026 | 27,25 | 27,50 | 26,75 | 27,23 | -1,09% | - |
| 16.01.2026 | 27,53 | 27,63 | 26,90 | 27,53 | 0,27% | - |
| 15.01.2026 | 27,43 | 27,58 | 27,05 | 27,45 | 0,83% | - |
| 14.01.2026 | 26,88 | 27,25 | 26,63 | 27,23 | 1,87% | - |
| 13.01.2026 | 27,48 | 28,43 | 26,48 | 26,73 | -2,37% | 1.440,00 |
| 12.01.2026 | 25,55 | 28,10 | 25,53 | 27,38 | 6,21% | 244,00 |
| 09.01.2026 | 25,33 | 25,85 | 25,33 | 25,78 | 1,58% | - |
| 08.01.2026 | 25,43 | 26,10 | 25,30 | 25,38 | 0,20% | - |
| 07.01.2026 | 24,95 | 25,55 | 24,40 | 25,33 | 0,60% | - |
| 06.01.2026 | 25,33 | 25,48 | 24,50 | 25,18 | -0,59% | - |
| 05.01.2026 | 25,83 | 25,88 | 25,13 | 25,33 | -1,75% | - |
| 02.01.2026 | 24,65 | 25,78 | 24,65 | 25,78 | 7,73% | - |
| 30.12.2025 | 23,18 | 24,08 | 23,08 | 23,93 | 3,91% | - |
| 29.12.2025 | 22,98 | 23,43 | 22,53 | 23,03 | -1,71% | - |
| 23.12.2025 | 22,68 | 23,93 | 22,63 | 23,43 | 3,54% | - |
| 22.12.2025 | 22,28 | 23,20 | 22,23 | 22,63 | 1,57% | - |
| 19.12.2025 | 22,58 | 22,68 | 22,28 | 22,28 | -1,00% | - |
| 18.12.2025 | 22,25 | 22,65 | 22,25 | 22,50 | 0,33% | - |
| 17.12.2025 | 22,10 | 22,78 | 22,10 | 22,43 | 0,45% | - |
| 16.12.2025 | 22,43 | 22,60 | 22,08 | 22,33 | -0,45% | - |
| 15.12.2025 | 22,78 | 23,25 | 22,38 | 22,43 | -1,75% | - |
| 12.12.2025 | 22,83 | 23,20 | 22,73 | 22,83 | 0,00% | - |
| 11.12.2025 | 23,28 | 23,55 | 22,78 | 22,83 | -2,35% | - |
| 10.12.2025 | 24,13 | 24,20 | 23,28 | 23,38 | -2,91% | - |
| 09.12.2025 | 23,08 | 24,20 | 23,08 | 24,08 | 4,33% | - |
| 08.12.2025 | 23,75 | 23,75 | 23,05 | 23,08 | -1,91% | 50,00 |
| 05.12.2025 | 24,03 | 24,15 | 23,53 | 23,53 | -2,08% | - |