33,948€
1,95%
Echtzeit-Aktienkurs Datawalk S.A.
Bid:
Ask:
Aktienkurse zur Datawalk S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 34,55 | 34,93 | 33,73 | 34,01 | -2,83% | - |
| 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 |
| 28.01.2026 | 34,25 | 36,53 | 34,20 | 36,27 | 6,35% | - |
| 27.01.2026 | 34,58 | 34,85 | 33,93 | 34,10 | 0,68% | 5.372,00 |
| 26.01.2026 | 35,72 | 35,75 | 33,71 | 33,87 | -7,59% | 1.710,00 |
| 23.01.2026 | 34,78 | 36,65 | 34,24 | 36,65 | 0,41% | 6.211,00 |
| 22.01.2026 | 33,10 | 36,50 | 33,10 | 36,50 | 9,67% | 4.645,00 |
| 21.01.2026 | 33,58 | 35,28 | 33,07 | 33,28 | -1,41% | 2.120,00 |
| 20.01.2026 | 35,20 | 35,22 | 32,81 | 33,76 | -4,29% | 1.927,00 |
| 19.01.2026 | 35,86 | 36,08 | 33,95 | 35,28 | -2,08% | 7.298,00 |
| 16.01.2026 | 34,30 | 37,28 | 34,23 | 36,03 | 5,49% | 3.098,00 |
| 15.01.2026 | 33,55 | 34,23 | 32,51 | 34,15 | 2,55% | 153,00 |
| 14.01.2026 | 33,70 | 33,70 | 31,98 | 33,30 | -1,19% | 450,00 |
| 13.01.2026 | 33,23 | 34,85 | 32,93 | 33,70 | -2,60% | 5.392,00 |
| 12.01.2026 | 33,44 | 36,37 | 32,48 | 34,60 | -7,98% | 3.093,00 |
| 09.01.2026 | 30,75 | 37,60 | 29,28 | 37,60 | 22,28% | 4.417,00 |
| 08.01.2026 | 30,38 | 31,88 | 29,13 | 30,75 | 6,77% | 2.545,00 |
| 07.01.2026 | 27,90 | 30,42 | 27,83 | 28,80 | 5,88% | - |
| 06.01.2026 | 27,84 | 27,84 | 26,35 | 27,20 | -1,85% | 1.742,00 |
| 05.01.2026 | 26,48 | 28,33 | 26,48 | 27,71 | 5,07% | - |
| 02.01.2026 | 24,11 | 26,75 | 24,11 | 26,38 | 9,25% | - |
| 30.12.2025 | 24,50 | 25,16 | 24,03 | 24,14 | 3,86% | - |
| 29.12.2025 | 24,76 | 24,91 | 23,25 | 23,25 | -5,66% | - |
| 23.12.2025 | 24,89 | 25,32 | 24,36 | 24,64 | -1,00% | 12,00 |
| 22.12.2025 | 22,81 | 24,98 | 22,81 | 24,89 | 9,48% | - |
| 19.12.2025 | 21,94 | 23,46 | 21,94 | 22,74 | 3,48% | - |
| 18.12.2025 | 22,44 | 22,52 | 21,45 | 21,97 | -1,95% | - |
| 17.12.2025 | 23,04 | 23,05 | 21,97 | 22,41 | -2,81% | - |
| 16.12.2025 | 23,00 | 23,10 | 22,35 | 23,06 | 0,19% | - |
| 15.12.2025 | 21,75 | 23,05 | 20,94 | 23,01 | 5,89% | - |
| 12.12.2025 | 21,63 | 21,79 | 21,36 | 21,73 | 1,30% | - |
| 11.12.2025 | 22,01 | 22,02 | 21,22 | 21,46 | -1,99% | - |
| 10.12.2025 | 22,03 | 22,04 | 21,55 | 21,89 | -0,60% | - |
| 09.12.2025 | 20,94 | 22,03 | 20,69 | 22,02 | 11,00% | 100,00 |
| 08.12.2025 | 21,43 | 21,64 | 19,84 | 19,84 | -7,40% | - |
| 05.12.2025 | 21,91 | 22,11 | 21,03 | 21,43 | -2,17% | - |
| 04.12.2025 | 21,74 | 21,94 | 21,16 | 21,90 | 0,77% | - |
| 03.12.2025 | 21,62 | 22,32 | 21,37 | 21,73 | 0,55% | - |
| 02.12.2025 | 19,38 | 21,70 | 19,22 | 21,62 | 11,56% | - |
| 01.12.2025 | 18,86 | 19,88 | 18,86 | 19,38 | 2,75% | - |
| 28.11.2025 | 19,20 | 19,31 | 18,15 | 18,86 | -1,85% | - |
| 27.11.2025 | 18,18 | 19,35 | 18,18 | 19,21 | 10,59% | - |
| 26.11.2025 | 18,01 | 18,34 | 17,37 | 17,37 | -3,48% | - |
| 25.11.2025 | 19,31 | 19,43 | 16,91 | 18,00 | -9,82% | 160,00 |
| 24.11.2025 | 20,73 | 20,73 | 18,97 | 19,96 | -3,65% | 80,00 |
| 21.11.2025 | 21,15 | 21,15 | 20,16 | 20,71 | 3,13% | - |
| 20.11.2025 | 21,06 | 21,28 | 20,09 | 20,09 | -4,51% | - |
| 19.11.2025 | 20,67 | 21,15 | 20,31 | 21,03 | 1,67% | - |
| 18.11.2025 | 21,45 | 21,45 | 20,40 | 20,69 | -3,57% | - |
| 17.11.2025 | 21,17 | 21,52 | 20,92 | 21,45 | 6,52% | - |
| 14.11.2025 | 21,71 | 21,73 | 20,14 | 20,14 | -7,32% | 69,00 |
| 13.11.2025 | 21,99 | 22,05 | 21,20 | 21,73 | -1,41% | - |
| 12.11.2025 | 22,60 | 22,62 | 21,72 | 22,04 | 2,23% | - |
| 11.11.2025 | 22,59 | 22,64 | 21,56 | 21,56 | 0,12% | - |
| 10.11.2025 | 21,63 | 22,60 | 21,54 | 21,54 | 6,66% | - |
| 07.11.2025 | 21,26 | 21,76 | 20,19 | 20,19 | -4,99% | - |