30,200€
2,37%
Echtzeit-Aktienkurs DATAWALK B-H ZY -,10
Bid:
Ask:
Aktienkurse zur DATAWALK B-H ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 30,25 | 30,25 | 28,40 | 30,18 | 1,26% | 688,00 |
| 25.08.2026 | 30,43 | 30,45 | 29,70 | 29,80 | -2,05% | - |
| 24.08.2026 | 30,75 | 30,75 | 29,85 | 30,43 | -0,25% | 602,00 |
| 21.08.2026 | 30,25 | 30,53 | 29,73 | 30,50 | 2,18% | - |
| 20.08.2026 | 30,35 | 30,35 | 29,73 | 29,85 | -1,65% | - |
| 19.08.2026 | 29,70 | 30,35 | 29,50 | 30,35 | 1,17% | 880,00 |
| 18.08.2026 | 29,43 | 30,05 | 29,33 | 30,00 | 1,27% | - |
| 17.08.2026 | 30,28 | 30,28 | 29,60 | 29,63 | -2,39% | 80,00 |
| 14.08.2026 | 31,85 | 31,88 | 29,73 | 30,35 | -5,30% | 3.898,00 |
| 13.08.2026 | 32,35 | 32,43 | 31,23 | 32,05 | -0,23% | 3.900,00 |
| 12.08.2026 | 32,98 | 32,98 | 31,93 | 32,13 | -2,50% | 204,00 |
| 11.08.2026 | 32,63 | 32,95 | 32,03 | 32,95 | 1,07% | - |
| 10.08.2026 | 32,73 | 32,73 | 31,83 | 32,60 | 2,52% | 1.075,00 |
| 07.08.2026 | 31,50 | 32,23 | 31,13 | 31,80 | -1,55% | - |
| 06.08.2026 | 31,85 | 32,30 | 30,88 | 32,30 | 1,41% | 375,00 |
| 05.08.2026 | 33,40 | 33,40 | 30,63 | 31,85 | 0,31% | 10.640,00 |
| 04.08.2026 | 33,23 | 34,00 | 31,75 | 31,75 | -4,44% | 1.030,00 |
| 03.08.2026 | 33,18 | 33,50 | 32,05 | 33,23 | 3,34% | 844,00 |
| 31.07.2026 | 32,23 | 32,50 | 31,55 | 32,15 | -0,62% | 1.319,00 |
| 30.07.2026 | 32,58 | 33,05 | 31,90 | 32,35 | -3,79% | 4.634,00 |
| 29.07.2026 | 35,95 | 39,50 | 32,10 | 33,63 | 4,91% | 9.361,00 |
| 28.07.2026 | 30,50 | 35,00 | 29,73 | 32,05 | 5,34% | 544,00 |
| 27.07.2026 | 28,03 | 30,95 | 27,80 | 30,43 | 7,32% | 238,00 |
| 24.07.2026 | 26,90 | 28,38 | 26,85 | 28,35 | 5,49% | - |
| 23.07.2026 | 26,35 | 27,75 | 26,35 | 26,88 | -3,07% | 127,00 |
| 22.07.2026 | 26,48 | 27,75 | 26,35 | 27,73 | 4,72% | - |
| 21.07.2026 | 27,00 | 27,60 | 26,25 | 26,48 | -0,94% | - |
| 20.07.2026 | 26,28 | 27,03 | 25,95 | 26,73 | 2,89% | - |
| 17.07.2026 | 26,33 | 26,33 | 25,85 | 25,98 | -1,24% | - |
| 16.07.2026 | 26,40 | 26,50 | 26,13 | 26,30 | -0,28% | - |
| 15.07.2026 | 26,50 | 26,75 | 26,25 | 26,38 | -1,22% | 360,00 |
| 14.07.2026 | 26,13 | 27,05 | 25,78 | 26,70 | 2,20% | - |
| 13.07.2026 | 26,08 | 26,68 | 25,60 | 26,13 | 0,38% | - |
| 10.07.2026 | 25,90 | 26,15 | 25,85 | 26,03 | 0,48% | - |
| 09.07.2026 | 26,23 | 26,88 | 25,60 | 25,90 | 3,81% | - |
| 08.07.2026 | 26,23 | 26,68 | 24,95 | 24,95 | -6,03% | - |
| 07.07.2026 | 26,43 | 27,18 | 26,43 | 26,55 | 0,28% | - |
| 06.07.2026 | 27,13 | 27,35 | 26,35 | 26,48 | -2,84% | 375,00 |
| 03.07.2026 | 28,00 | 28,00 | 27,08 | 27,25 | -1,36% | - |
| 02.07.2026 | 26,80 | 28,10 | 26,75 | 27,63 | 3,08% | - |
| 01.07.2026 | 26,75 | 27,20 | 26,60 | 26,80 | 2,58% | - |
| 30.06.2026 | 25,88 | 26,20 | 25,73 | 26,13 | 0,87% | - |
| 29.06.2026 | 26,33 | 26,73 | 25,65 | 25,90 | -1,61% | 4.600,00 |
| 26.06.2026 | 26,03 | 26,68 | 25,75 | 26,33 | -1,77% | - |
| 25.06.2026 | 27,15 | 27,35 | 26,75 | 26,80 | -1,20% | - |
| 24.06.2026 | 27,13 | 27,83 | 27,05 | 27,13 | 0,00% | - |
| 23.06.2026 | 27,93 | 28,08 | 27,10 | 27,13 | -3,38% | - |
| 22.06.2026 | 29,03 | 29,15 | 27,90 | 28,08 | -3,27% | - |
| 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 |