34,775€
11,28%
Echtzeit-Aktienkurs DATAWALK B-H ZY -,10
Bid:
Ask:
Aktienkurse zur DATAWALK B-H ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 31,33 | 36,59 | 31,30 | 33,30 | 6,56% | 380,00 |
| 31.03.2026 | 30,67 | 33,75 | 30,60 | 31,25 | 2,29% | 50,00 |
| 30.03.2026 | 31,93 | 33,40 | 30,45 | 30,55 | -4,08% | 310,00 |
| 27.03.2026 | 33,33 | 34,36 | 31,85 | 31,85 | -4,21% | 250,00 |
| 26.03.2026 | 33,72 | 34,44 | 32,70 | 33,25 | -1,77% | - |
| 25.03.2026 | 31,60 | 34,70 | 31,60 | 33,85 | 7,12% | 50,00 |
| 24.03.2026 | 32,62 | 33,89 | 31,45 | 31,60 | -3,81% | - |
| 23.03.2026 | 31,33 | 34,01 | 29,60 | 32,85 | 4,29% | 290,00 |
| 20.03.2026 | 35,00 | 35,17 | 31,50 | 31,50 | -10,00% | 614,00 |
| 19.03.2026 | 35,27 | 35,27 | 35,00 | 35,00 | 0,00% | 125,00 |
| 18.03.2026 | 35,20 | 36,12 | 35,00 | 35,00 | 0,00% | 150,00 |
| 17.03.2026 | 35,80 | 36,45 | 35,00 | 35,00 | -2,51% | - |
| 16.03.2026 | 35,32 | 37,31 | 35,20 | 35,90 | 2,13% | 110,00 |
| 13.03.2026 | 35,95 | 37,59 | 35,15 | 35,15 | -2,23% | 53,00 |
| 12.03.2026 | 37,69 | 37,70 | 35,95 | 35,95 | -2,44% | 80,00 |
| 11.03.2026 | 37,31 | 38,87 | 36,80 | 36,85 | -1,07% | - |
| 10.03.2026 | 35,00 | 37,40 | 35,00 | 37,25 | 6,43% | 100,00 |
| 09.03.2026 | 35,03 | 36,10 | 35,00 | 35,00 | -1,82% | - |
| 06.03.2026 | 36,87 | 37,33 | 35,60 | 35,65 | -6,18% | 340,00 |
| 05.03.2026 | 35,00 | 38,00 | 35,00 | 38,00 | 8,57% | 150,00 |
| 04.03.2026 | 35,00 | 37,50 | 35,00 | 35,00 | 0,00% | 5,00 |
| 03.03.2026 | 35,41 | 36,30 | 35,00 | 35,00 | -2,78% | 303,00 |
| 02.03.2026 | 36,75 | 36,93 | 35,75 | 36,00 | -8,52% | 373,00 |
| 27.02.2026 | 35,77 | 39,36 | 35,77 | 39,36 | 9,78% | 310,00 |
| 26.02.2026 | 35,43 | 39,70 | 35,43 | 35,85 | 0,70% | 630,00 |
| 25.02.2026 | 35,90 | 38,38 | 35,60 | 35,60 | -0,84% | 869,00 |
| 24.02.2026 | 36,81 | 36,81 | 35,90 | 35,90 | -6,51% | 75,00 |
| 23.02.2026 | 35,25 | 38,40 | 35,25 | 38,40 | 9,40% | 762,00 |
| 20.02.2026 | 36,75 | 37,85 | 35,10 | 35,10 | -7,63% | 284,00 |
| 19.02.2026 | 38,00 | 38,50 | 38,00 | 38,00 | -3,68% | 1.009,00 |
| 18.02.2026 | 37,05 | 40,90 | 37,05 | 39,45 | 6,62% | 187,00 |
| 17.02.2026 | 35,95 | 39,00 | 35,95 | 37,00 | 0,00% | 140,00 |
| 16.02.2026 | 37,51 | 37,51 | 35,85 | 37,00 | -1,33% | 88,00 |
| 13.02.2026 | 38,30 | 38,30 | 36,48 | 37,50 | -1,83% | 77,00 |
| 12.02.2026 | 35,53 | 38,20 | 35,53 | 38,20 | 7,51% | 122,00 |
| 11.02.2026 | 37,25 | 37,50 | 35,53 | 35,53 | -5,76% | 160,00 |
| 10.02.2026 | 35,55 | 38,97 | 35,53 | 37,70 | 1,75% | 537,00 |
| 09.02.2026 | 36,86 | 37,70 | 35,55 | 37,05 | -8,52% | 1.273,00 |
| 06.02.2026 | 35,00 | 40,50 | 34,71 | 40,50 | 15,71% | 557,00 |
| 05.02.2026 | 35,65 | 36,65 | 34,21 | 35,00 | -1,82% | 240,00 |
| 04.02.2026 | 43,70 | 43,70 | 35,65 | 35,65 | -17,95% | 2.067,00 |
| 03.02.2026 | 41,00 | 43,45 | 40,25 | 43,45 | 4,10% | 127,00 |
| 02.02.2026 | 42,12 | 42,12 | 37,90 | 41,74 | -1,32% | 2.089,00 |
| 30.01.2026 | 41,60 | 44,00 | 38,76 | 42,30 | 9,23% | 4.866,00 |
| 29.01.2026 | 36,68 | 40,05 | 36,53 | 38,73 | 5,73% | - |
| 28.01.2026 | 34,25 | 36,78 | 34,20 | 36,63 | 2,63% | - |
| 27.01.2026 | 33,50 | 35,69 | 33,50 | 35,69 | 6,21% | 1.718,00 |
| 26.01.2026 | 36,25 | 36,25 | 33,50 | 33,60 | -8,32% | 737,00 |
| 23.01.2026 | 36,46 | 36,65 | 34,29 | 36,65 | 0,41% | 2.755,00 |
| 22.01.2026 | 32,48 | 36,50 | 32,48 | 36,50 | 12,31% | 2.643,00 |
| 21.01.2026 | 33,15 | 34,73 | 32,50 | 32,50 | -4,41% | 191,00 |
| 20.01.2026 | 34,50 | 34,50 | 32,50 | 34,00 | -1,45% | 592,00 |
| 19.01.2026 | 36,45 | 36,45 | 34,50 | 34,50 | -7,51% | 580,00 |
| 16.01.2026 | 34,50 | 37,30 | 34,50 | 37,30 | 17,11% | 100,00 |
| 15.01.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -7,55% | - |
| 14.01.2026 | 32,50 | 34,45 | 32,50 | 34,45 | -1,29% | 760,00 |
| 13.01.2026 | 32,55 | 34,90 | 32,55 | 34,90 | 3,25% | 299,00 |
| 12.01.2026 | 34,00 | 35,05 | 33,00 | 33,80 | -2,45% | 462,00 |
| 09.01.2026 | 30,20 | 35,15 | 29,60 | 34,65 | 10,00% | 1.001,00 |
| 08.01.2026 | 30,80 | 31,50 | 30,80 | 31,50 | 13,11% | 209,00 |
| 07.01.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 4,11% | - |
| 06.01.2026 | 27,70 | 27,70 | 26,75 | 26,75 | -3,43% | 36,00 |
| 05.01.2026 | 26,48 | 28,33 | 26,48 | 27,70 | 15,90% | - |
| 02.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -3,24% | - |
| 30.12.2025 | 24,00 | 24,70 | 24,00 | 24,70 | 1,44% | 45,00 |
| 29.12.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 1,25% | - |
| 23.12.2025 | 24,60 | 24,60 | 24,05 | 24,05 | 6,18% | 45,00 |
| 22.12.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 2,03% | - |
| 19.12.2025 | 21,65 | 22,20 | 21,65 | 22,20 | 0,45% | - |
| 18.12.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -2,86% | - |
| 17.12.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,44% | - |
| 16.12.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 4,14% | - |
| 15.12.2025 | 21,35 | 21,75 | 21,35 | 21,75 | 1,87% | 103,00 |
| 12.12.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
| 11.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | - |
| 10.12.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 1,17% | - |
| 09.12.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 08.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 05.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,65% | - |
| 04.12.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,70% | - |
| 03.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 13,11% | - |
| 02.12.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 3,05% | - |
| 01.12.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -3,06% | - |
| 28.11.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 5,81% | - |
| 27.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,02% | - |
| 26.11.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -4,53% | - |
| 25.11.2025 | 19,04 | 19,04 | 17,74 | 18,56 | -6,17% | 55,00 |
| 24.11.2025 | 20,35 | 20,35 | 19,78 | 19,78 | -5,36% | 330,00 |
| 21.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,21% | - |
| 20.11.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,72% | - |
| 19.11.2025 | 20,25 | 20,80 | 20,25 | 20,80 | -0,48% | - |
| 18.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 17.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 14.11.2025 | 21,20 | 21,20 | 20,65 | 20,70 | -4,39% | 98,00 |
| 13.11.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -3,78% | - |
| 12.11.2025 | 22,15 | 22,50 | 22,15 | 22,50 | 5,39% | 30,00 |
| 11.11.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
| 10.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 3,37% | - |
| 07.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 3,23% | - |
| 06.11.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,50% | - |