28,175€
-2,17%
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 | 27,60 | 29,00 | 27,60 | 29,00 | 0,69% | 357,00 |
| 19.06.2026 | 27,20 | 28,80 | 27,20 | 28,80 | -1,37% | - |
| 18.06.2026 | 27,90 | 29,20 | 27,90 | 29,20 | -1,18% | - |
| 17.06.2026 | 28,25 | 29,55 | 28,25 | 29,55 | 6,29% | - |
| 16.06.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 2.271,00 |
| 15.06.2026 | 26,35 | 27,80 | 26,35 | 27,80 | 5,70% | - |
| 12.06.2026 | 26,35 | 27,45 | 26,30 | 26,30 | -0,38% | - |
| 11.06.2026 | 26,00 | 27,15 | 26,00 | 26,40 | 1,73% | 86,00 |
| 10.06.2026 | 27,35 | 27,35 | 25,95 | 25,95 | -7,49% | - |
| 09.06.2026 | 27,65 | 29,20 | 27,60 | 28,05 | 1,63% | - |
| 08.06.2026 | 28,05 | 29,15 | 27,60 | 27,60 | -2,65% | 558,00 |
| 05.06.2026 | 29,60 | 30,00 | 28,35 | 28,35 | -4,55% | 500,00 |
| 04.06.2026 | 29,10 | 29,75 | 29,10 | 29,70 | 2,06% | - |
| 03.06.2026 | 29,60 | 30,50 | 29,10 | 29,10 | -1,85% | - |
| 02.06.2026 | 31,15 | 31,90 | 29,65 | 29,65 | -2,31% | 75,00 |
| 01.06.2026 | 29,30 | 30,65 | 29,25 | 30,35 | 3,76% | - |
| 29.05.2026 | 29,70 | 30,90 | 29,25 | 29,25 | 2,27% | - |
| 28.05.2026 | 27,95 | 29,75 | 27,95 | 28,60 | 1,78% | - |
| 27.05.2026 | 28,80 | 30,05 | 28,10 | 28,10 | -2,26% | 22,00 |
| 26.05.2026 | 30,80 | 30,85 | 28,75 | 28,75 | -5,74% | - |
| 25.05.2026 | 27,85 | 30,50 | 27,65 | 30,50 | 10,51% | - |
| 22.05.2026 | 26,00 | 29,40 | 26,00 | 27,60 | 5,95% | 275,00 |
| 21.05.2026 | 26,15 | 27,50 | 26,00 | 26,05 | -0,57% | 25,00 |
| 20.05.2026 | 26,70 | 27,50 | 26,20 | 26,20 | -9,97% | 40,00 |
| 19.05.2026 | 27,35 | 29,10 | 26,40 | 29,10 | 6,20% | 40,00 |
| 18.05.2026 | 26,95 | 28,45 | 26,95 | 27,40 | 1,29% | - |
| 15.05.2026 | 27,10 | 28,35 | 27,05 | 27,05 | -0,92% | 28,00 |
| 14.05.2026 | 27,25 | 28,70 | 27,25 | 27,30 | 0,18% | - |
| 13.05.2026 | 27,70 | 28,35 | 26,30 | 27,25 | -1,45% | 166,00 |
| 12.05.2026 | 28,35 | 29,35 | 27,65 | 27,65 | -2,81% | 516,00 |
| 11.05.2026 | 29,10 | 30,55 | 28,45 | 28,45 | -2,57% | 60,00 |
| 08.05.2026 | 28,55 | 30,30 | 28,55 | 29,20 | 2,46% | - |
| 07.05.2026 | 31,25 | 31,25 | 28,50 | 28,50 | -8,80% | 182,00 |
| 06.05.2026 | 32,65 | 32,75 | 31,25 | 31,25 | 8,13% | 340,00 |
| 05.05.2026 | 29,15 | 30,50 | 28,90 | 28,90 | -0,86% | 98,00 |
| 04.05.2026 | 28,50 | 30,90 | 28,45 | 29,15 | -1,35% | 684,00 |
| 30.04.2026 | 30,60 | 30,60 | 29,55 | 29,55 | -1,83% | - |
| 29.04.2026 | 29,75 | 31,15 | 29,70 | 30,10 | 1,35% | - |
| 28.04.2026 | 30,55 | 31,40 | 29,70 | 29,70 | -2,78% | 100,00 |
| 27.04.2026 | 30,15 | 31,70 | 29,90 | 30,55 | 1,16% | 2.640,00 |
| 24.04.2026 | 30,30 | 31,65 | 30,20 | 30,20 | -0,17% | 55,00 |
| 23.04.2026 | 30,60 | 31,70 | 30,25 | 30,25 | -1,79% | 105,00 |
| 22.04.2026 | 31,65 | 32,75 | 30,80 | 30,80 | -2,07% | 60,00 |
| 21.04.2026 | 32,05 | 32,95 | 31,45 | 31,45 | -1,41% | 12,00 |
| 20.04.2026 | 32,75 | 33,55 | 31,85 | 31,90 | -3,33% | 12,00 |
| 17.04.2026 | 32,60 | 33,95 | 32,55 | 33,00 | 1,38% | 60,00 |
| 16.04.2026 | 33,40 | 34,30 | 32,50 | 32,55 | -2,25% | 432,00 |
| 15.04.2026 | 32,50 | 34,40 | 32,50 | 33,30 | 2,30% | 175,00 |
| 14.04.2026 | 32,75 | 33,75 | 32,35 | 32,55 | -0,76% | 350,00 |
| 13.04.2026 | 33,10 | 33,75 | 32,65 | 32,80 | -2,09% | - |
| 10.04.2026 | 33,45 | 35,10 | 33,30 | 33,50 | 3,72% | - |
| 09.04.2026 | 33,65 | 33,65 | 32,25 | 32,30 | -12,11% | 840,00 |
| 08.04.2026 | 31,15 | 36,75 | 31,15 | 36,75 | 18,36% | 57,00 |
| 07.04.2026 | 33,05 | 33,35 | 31,00 | 31,05 | -6,05% | 117,00 |
| 02.04.2026 | 32,90 | 33,25 | 32,15 | 33,05 | -0,75% | - |
| 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% | - |