28,075€
1,72%
Echtzeit-Aktienkurs DATAWALK B-H ZY -,10
Bid:
Ask:
Aktienkurse zur DATAWALK B-H ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 29,03 | 29,15 | 28,10 | 28,25 | -2,67% | - |
| 19.06.2026 | 28,53 | 29,03 | 27,88 | 29,03 | 1,04% | - |
| 18.06.2026 | 29,30 | 29,75 | 28,73 | 28,73 | -2,05% | - |
| 17.06.2026 | 29,70 | 30,43 | 29,25 | 29,33 | -1,18% | - |
| 16.06.2026 | 27,05 | 30,00 | 27,05 | 29,68 | 9,70% | - |
| 15.06.2026 | 27,70 | 28,03 | 27,05 | 27,05 | -2,17% | - |
| 12.06.2026 | 27,70 | 28,13 | 27,50 | 27,65 | -0,27% | - |
| 11.06.2026 | 27,28 | 27,73 | 26,90 | 27,73 | 1,65% | 989,00 |
| 10.06.2026 | 28,38 | 28,38 | 26,00 | 27,28 | -3,88% | - |
| 09.06.2026 | 29,03 | 29,95 | 27,60 | 28,38 | -2,41% | - |
| 08.06.2026 | 29,63 | 29,75 | 28,68 | 29,08 | 2,56% | 1.416,00 |
| 05.06.2026 | 31,13 | 31,15 | 28,35 | 28,35 | -9,13% | 14.500,00 |
| 04.06.2026 | 31,10 | 31,20 | 31,10 | 31,20 | 1,22% | - |
| 03.06.2026 | 30,88 | 31,30 | 30,40 | 30,83 | -1,99% | - |
| 02.06.2026 | 30,78 | 32,53 | 30,73 | 31,45 | 2,28% | 75,00 |
| 01.06.2026 | 30,78 | 31,53 | 30,18 | 30,75 | 0,08% | - |
| 29.05.2026 | 30,13 | 31,38 | 30,05 | 30,73 | 2,25% | - |
| 28.05.2026 | 29,43 | 30,28 | 29,23 | 30,05 | 1,78% | - |
| 27.05.2026 | 30,23 | 30,80 | 28,68 | 29,53 | -2,24% | 242,00 |
| 26.05.2026 | 30,88 | 31,58 | 30,20 | 30,20 | -2,42% | - |
| 25.05.2026 | 29,25 | 31,50 | 29,05 | 30,95 | 6,63% | - |
| 22.05.2026 | 27,33 | 30,45 | 26,93 | 29,03 | 6,03% | 1.475,00 |
| 21.05.2026 | 27,53 | 27,85 | 27,00 | 27,38 | 0,55% | 275,00 |
| 20.05.2026 | 27,75 | 27,78 | 26,43 | 27,23 | -1,09% | 1.280,00 |
| 19.05.2026 | 28,68 | 29,18 | 27,40 | 27,53 | -4,34% | - |
| 18.05.2026 | 28,33 | 29,08 | 28,33 | 28,78 | 1,23% | - |
| 15.05.2026 | 28,53 | 28,88 | 28,20 | 28,43 | -1,56% | 504,00 |
| 14.05.2026 | 28,63 | 29,20 | 28,43 | 28,88 | 0,87% | - |
| 13.05.2026 | 29,10 | 29,15 | 26,63 | 28,63 | -1,46% | 2.254,00 |
| 12.05.2026 | 29,80 | 29,98 | 28,53 | 29,05 | -2,84% | 524,00 |
| 11.05.2026 | 30,68 | 32,53 | 29,48 | 29,90 | -2,61% | 2.100,00 |
| 08.05.2026 | 30,03 | 30,80 | 30,00 | 30,70 | 2,42% | - |
| 07.05.2026 | 32,23 | 32,85 | 29,63 | 29,98 | -7,05% | 1.904,00 |
| 06.05.2026 | 30,25 | 33,33 | 30,23 | 32,25 | 7,32% | 2.100,00 |
| 05.05.2026 | 29,65 | 31,00 | 29,60 | 30,05 | 1,35% | 294,00 |
| 04.05.2026 | 28,75 | 31,48 | 28,75 | 29,65 | -0,84% | 8.918,00 |
| 30.04.2026 | 30,90 | 31,63 | 29,70 | 29,90 | -0,66% | - |
| 29.04.2026 | 31,33 | 31,65 | 30,10 | 30,10 | -3,60% | - |
| 28.04.2026 | 31,00 | 31,95 | 30,90 | 31,23 | -0,56% | 2.450,00 |
| 27.04.2026 | 31,73 | 33,00 | 31,40 | 31,40 | -1,10% | 8.890,00 |
| 24.04.2026 | 31,68 | 32,15 | 31,48 | 31,75 | 0,40% | 1.575,00 |
| 23.04.2026 | 32,20 | 32,38 | 31,48 | 31,63 | -2,32% | 1.105,00 |
| 22.04.2026 | 33,10 | 33,45 | 32,08 | 32,38 | -2,04% | 1.200,00 |
| 21.04.2026 | 33,53 | 33,53 | 32,93 | 33,05 | -0,15% | 18,00 |
| 20.04.2026 | 34,35 | 34,40 | 32,90 | 33,10 | 0,30% | 48,00 |
| 17.04.2026 | 34,20 | 34,58 | 33,00 | 33,00 | -3,51% | 1.980,00 |
| 16.04.2026 | 35,00 | 35,10 | 34,00 | 34,20 | 0,15% | 4.880,00 |
| 15.04.2026 | 34,25 | 35,00 | 34,15 | 34,15 | 4,92% | 2.800,00 |
| 14.04.2026 | 34,50 | 34,80 | 32,55 | 32,55 | -4,12% | 2.700,00 |
| 13.04.2026 | 35,15 | 35,20 | 33,78 | 33,95 | 1,34% | - |
| 10.04.2026 | 34,05 | 36,25 | 33,50 | 33,50 | 3,72% | - |
| 09.04.2026 | 34,95 | 35,05 | 32,30 | 32,30 | -7,85% | 10.920,00 |
| 08.04.2026 | 33,53 | 35,60 | 32,73 | 35,05 | 7,35% | 132,00 |
| 07.04.2026 | 34,78 | 35,13 | 32,60 | 32,65 | -5,98% | 2.221,00 |
| 02.04.2026 | 34,55 | 34,93 | 33,46 | 34,73 | -0,79% | - |
| 01.04.2026 | 32,65 | 35,82 | 32,65 | 35,00 | 7,28% | 790,00 |
| 31.03.2026 | 32,18 | 33,52 | 31,48 | 32,63 | 1,95% | 850,00 |
| 30.03.2026 | 33,53 | 33,53 | 31,14 | 32,00 | -4,41% | 2.470,00 |
| 27.03.2026 | 34,95 | 35,41 | 33,17 | 33,48 | -4,22% | 11.000,00 |
| 26.03.2026 | 35,51 | 35,53 | 34,23 | 34,95 | -1,69% | - |
| 25.03.2026 | 33,25 | 35,76 | 33,20 | 35,55 | 7,08% | 975,00 |
| 24.03.2026 | 34,33 | 34,61 | 31,95 | 33,20 | -3,84% | - |
| 23.03.2026 | 32,69 | 34,71 | 29,68 | 34,53 | 2,01% | 1.320,00 |
| 20.03.2026 | 35,84 | 35,90 | 33,75 | 33,85 | -4,43% | 960,00 |
| 19.03.2026 | 36,36 | 36,45 | 35,12 | 35,42 | -1,35% | 1.805,00 |
| 18.03.2026 | 36,71 | 36,96 | 35,20 | 35,90 | -1,58% | 3.600,00 |
| 17.03.2026 | 37,63 | 37,63 | 35,20 | 36,48 | -2,72% | - |
| 16.03.2026 | 37,13 | 37,60 | 36,13 | 37,49 | 1,54% | 790,00 |
| 13.03.2026 | 37,78 | 38,02 | 36,73 | 36,93 | -2,25% | 2.544,00 |
| 12.03.2026 | 38,65 | 39,42 | 36,98 | 37,78 | -2,39% | 1.320,00 |
| 11.03.2026 | 38,64 | 40,31 | 38,55 | 38,70 | 0,32% | - |
| 10.03.2026 | 36,60 | 39,61 | 36,58 | 38,58 | 10,21% | 1.300,00 |
| 09.03.2026 | 37,25 | 37,25 | 35,00 | 35,00 | -6,38% | - |
| 06.03.2026 | 37,42 | 38,05 | 36,67 | 37,39 | 0,23% | 700,00 |
| 05.03.2026 | 36,48 | 38,43 | 36,48 | 37,30 | 2,05% | 300,00 |
| 04.03.2026 | 36,07 | 36,83 | 35,62 | 36,55 | 4,43% | 245,00 |
| 03.03.2026 | 37,17 | 37,70 | 35,00 | 35,00 | -7,14% | 4.786,00 |
| 02.03.2026 | 36,45 | 37,96 | 35,51 | 37,69 | 2,56% | 4.003,00 |
| 27.02.2026 | 37,08 | 38,82 | 36,68 | 36,75 | -1,97% | 620,00 |
| 26.02.2026 | 37,34 | 38,16 | 37,29 | 37,49 | 0,17% | 3.120,00 |
| 25.02.2026 | 37,70 | 38,35 | 37,08 | 37,43 | -0,73% | 2.550,00 |
| 24.02.2026 | 37,13 | 37,76 | 36,38 | 37,70 | -0,53% | 585,00 |
| 23.02.2026 | 36,75 | 38,34 | 36,13 | 37,90 | 2,78% | 1.179,00 |
| 20.02.2026 | 38,01 | 38,10 | 36,25 | 36,88 | -2,64% | 1.552,00 |
| 19.02.2026 | 38,98 | 39,10 | 37,33 | 37,88 | -2,19% | 11.169,00 |
| 18.02.2026 | 39,03 | 39,82 | 38,16 | 38,73 | 1,91% | 193,00 |
| 17.02.2026 | 37,32 | 38,97 | 36,29 | 38,00 | 0,07% | 1.690,00 |
| 16.02.2026 | 38,55 | 39,00 | 36,95 | 37,98 | -0,60% | 700,00 |
| 13.02.2026 | 36,85 | 38,82 | 36,85 | 38,20 | 0,01% | 1.053,00 |
| 12.02.2026 | 36,97 | 38,20 | 35,70 | 38,20 | 7,51% | 298,00 |
| 11.02.2026 | 37,79 | 38,25 | 35,53 | 35,53 | -7,95% | 2.160,00 |
| 10.02.2026 | 36,87 | 38,60 | 36,37 | 38,60 | 4,61% | 1.363,00 |
| 09.02.2026 | 36,85 | 37,55 | 35,85 | 36,90 | -8,89% | 2.525,00 |
| 06.02.2026 | 36,32 | 41,00 | 34,33 | 40,50 | 15,71% | 668,00 |
| 05.02.2026 | 37,60 | 37,60 | 34,68 | 35,00 | -6,54% | 2.520,00 |
| 04.02.2026 | 42,55 | 42,63 | 35,65 | 37,45 | -13,81% | 3.397,00 |
| 03.02.2026 | 40,00 | 43,45 | 40,00 | 43,45 | 9,09% | 531,00 |
| 02.02.2026 | 40,16 | 40,48 | 38,60 | 39,83 | -1,29% | 4.894,00 |
| 30.01.2026 | 39,30 | 42,00 | 38,68 | 40,35 | 1,13% | 7.783,00 |
| 29.01.2026 | 36,75 | 40,05 | 36,53 | 39,90 | 10,02% | 2.424,00 |