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 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | 16,00 |
| 25.08.2026 | 29,50 | 29,60 | 29,50 | 29,50 | 0,00% | - |
| 24.08.2026 | 29,50 | 30,65 | 29,50 | 29,50 | 0,00% | 14,00 |
| 21.08.2026 | 29,50 | 29,60 | 29,50 | 29,50 | 0,00% | - |
| 20.08.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -3,12% | - |
| 19.08.2026 | 30,00 | 30,45 | 28,95 | 30,45 | -0,81% | 310,00 |
| 18.08.2026 | 27,95 | 30,70 | 27,95 | 30,70 | 9,64% | 10,00 |
| 17.08.2026 | 29,00 | 29,95 | 28,00 | 28,00 | -3,45% | 679,00 |
| 14.08.2026 | 30,35 | 30,35 | 29,00 | 29,00 | -4,92% | 762,00 |
| 13.08.2026 | 31,95 | 32,50 | 30,50 | 30,50 | -7,29% | 441,00 |
| 12.08.2026 | 32,10 | 32,90 | 31,80 | 32,90 | 2,49% | 125,00 |
| 11.08.2026 | 31,80 | 32,10 | 31,80 | 32,10 | 0,94% | - |
| 10.08.2026 | 33,65 | 33,65 | 31,80 | 31,80 | 4,09% | 50,00 |
| 07.08.2026 | 31,40 | 31,40 | 30,55 | 30,55 | 3,38% | - |
| 06.08.2026 | 31,50 | 31,70 | 29,55 | 29,55 | -6,04% | 50,00 |
| 05.08.2026 | 31,75 | 32,70 | 31,25 | 31,45 | -0,16% | 380,00 |
| 04.08.2026 | 32,20 | 33,00 | 31,50 | 31,50 | -8,03% | 510,00 |
| 03.08.2026 | 33,70 | 34,30 | 32,00 | 34,25 | 2,09% | 402,00 |
| 31.07.2026 | 31,50 | 33,55 | 31,50 | 33,55 | 2,91% | 77,00 |
| 30.07.2026 | 34,10 | 34,10 | 32,45 | 32,60 | -5,37% | 872,00 |
| 29.07.2026 | 39,95 | 39,95 | 32,00 | 34,45 | -13,77% | 3.813,00 |
| 28.07.2026 | 29,05 | 40,00 | 29,05 | 39,95 | 28,25% | 420,00 |
| 27.07.2026 | 26,45 | 31,15 | 26,45 | 31,15 | 10,07% | 70,00 |
| 24.07.2026 | 26,70 | 28,30 | 26,70 | 28,30 | 0,53% | 100,00 |
| 23.07.2026 | 26,35 | 28,15 | 26,35 | 28,15 | 11,71% | 115,00 |
| 22.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 21.07.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 1,58% | - |
| 20.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 1,00% | - |
| 17.07.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,00% | - |
| 16.07.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -6,00% | - |
| 15.07.2026 | 25,20 | 26,65 | 25,20 | 26,65 | 7,24% | 423,00 |
| 14.07.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 0,20% | - |
| 13.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,20% | - |
| 10.07.2026 | 25,50 | 25,70 | 24,85 | 24,85 | 0,81% | - |
| 09.07.2026 | 24,95 | 26,40 | 24,65 | 24,65 | -1,20% | - |
| 08.07.2026 | 26,00 | 26,15 | 24,95 | 24,95 | -0,20% | - |
| 07.07.2026 | 26,25 | 26,40 | 25,00 | 25,00 | -4,94% | - |
| 06.07.2026 | 26,80 | 26,90 | 26,30 | 26,30 | -3,31% | 30,00 |
| 03.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,55% | - |
| 02.07.2026 | 26,40 | 27,35 | 26,40 | 27,35 | 4,99% | - |
| 01.07.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -2,07% | - |
| 30.06.2026 | 25,35 | 26,60 | 25,35 | 26,60 | 3,30% | 405,00 |
| 29.06.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -1,34% | - |
| 26.06.2026 | 24,85 | 26,10 | 24,85 | 26,10 | 0,97% | 205,00 |
| 25.06.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,00% | - |
| 24.06.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -3,18% | - |
| 23.06.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -7,93% | - |
| 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 |