28,200€
-1,57%
Echtzeit-Aktienkurs WALLIX GROUP EO -,10
Bid:
Ask:
Aktienkurse zur WALLIX GROUP EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 28,90 | 29,15 | 28,35 | 28,35 | -1,73% | - |
| 27.01.2026 | 29,10 | 29,23 | 28,70 | 28,85 | -0,77% | - |
| 26.01.2026 | 29,13 | 29,25 | 28,35 | 29,08 | 0,00% | - |
| 23.01.2026 | 28,13 | 29,25 | 28,05 | 29,08 | 4,21% | - |
| 22.01.2026 | 27,95 | 28,33 | 27,60 | 27,90 | -0,27% | 470,00 |
| 21.01.2026 | 27,70 | 28,20 | 26,90 | 27,98 | 1,08% | - |
| 20.01.2026 | 27,23 | 28,88 | 26,75 | 27,68 | 1,75% | - |
| 19.01.2026 | 27,20 | 27,50 | 26,75 | 27,20 | -1,36% | - |
| 16.01.2026 | 27,58 | 27,70 | 26,88 | 27,58 | 0,36% | - |
| 15.01.2026 | 27,43 | 27,55 | 27,08 | 27,48 | 1,67% | - |
| 14.01.2026 | 26,88 | 27,25 | 26,60 | 27,03 | 0,84% | - |
| 13.01.2026 | 27,45 | 28,45 | 26,48 | 26,80 | -2,28% | - |
| 12.01.2026 | 25,75 | 28,10 | 25,53 | 27,43 | 7,13% | - |
| 09.01.2026 | 25,43 | 25,85 | 25,33 | 25,60 | 0,89% | - |
| 08.01.2026 | 25,30 | 26,10 | 25,30 | 25,38 | 0,20% | - |
| 07.01.2026 | 25,18 | 25,55 | 24,40 | 25,33 | 1,60% | - |
| 06.01.2026 | 25,38 | 25,38 | 24,50 | 24,93 | -1,58% | - |
| 05.01.2026 | 25,70 | 25,88 | 25,13 | 25,33 | -1,65% | - |
| 02.01.2026 | 23,95 | 25,75 | 23,90 | 25,75 | 11,35% | - |
| 30.12.2025 | 23,13 | 23,13 | 23,08 | 23,13 | 1,65% | - |
| 29.12.2025 | 22,75 | 23,58 | 22,58 | 22,75 | 1,34% | - |
| 23.12.2025 | 22,68 | 23,93 | 22,45 | 22,45 | 0,79% | - |
| 22.12.2025 | 22,23 | 22,30 | 22,23 | 22,28 | -0,45% | - |
| 16.12.2025 | 22,43 | 22,43 | 22,38 | 22,38 | -3,45% | - |
| 15.12.2025 | 22,80 | 23,18 | 22,75 | 23,18 | 1,31% | - |
| 12.12.2025 | 22,80 | 22,88 | 22,80 | 22,88 | -4,89% | - |
| 10.12.2025 | 24,10 | 24,10 | 24,05 | 24,05 | 0,84% | - |
| 09.12.2025 | 23,10 | 24,18 | 23,05 | 23,85 | 2,58% | - |
| 08.12.2025 | 23,55 | 23,70 | 23,03 | 23,25 | -0,21% | - |
| 05.12.2025 | 24,08 | 24,15 | 23,30 | 23,30 | -1,89% | - |
| 04.12.2025 | 23,43 | 24,13 | 23,40 | 23,75 | 2,15% | - |
| 03.12.2025 | 23,33 | 23,63 | 22,93 | 23,25 | 0,43% | - |
| 02.12.2025 | 24,15 | 24,50 | 23,15 | 23,15 | -3,14% | - |
| 01.12.2025 | 22,98 | 24,45 | 22,20 | 23,90 | 4,60% | - |
| 28.11.2025 | 22,73 | 23,30 | 22,70 | 22,85 | 0,66% | - |
| 27.11.2025 | 23,05 | 23,53 | 22,65 | 22,70 | -0,87% | - |
| 26.11.2025 | 22,30 | 23,38 | 22,15 | 22,90 | 0,99% | - |
| 25.11.2025 | 22,68 | 22,70 | 22,63 | 22,68 | 4,49% | - |
| 24.11.2025 | 22,20 | 22,98 | 21,70 | 21,70 | -1,59% | - |
| 21.11.2025 | 23,58 | 23,60 | 21,48 | 22,05 | -4,96% | - |
| 20.11.2025 | 23,35 | 23,95 | 23,20 | 23,20 | 0,22% | - |
| 19.11.2025 | 23,73 | 23,78 | 23,15 | 23,15 | -2,63% | - |
| 18.11.2025 | 23,78 | 23,93 | 23,40 | 23,78 | 2,70% | - |
| 17.11.2025 | 23,58 | 24,33 | 23,15 | 23,15 | -0,64% | - |
| 14.11.2025 | 23,48 | 23,75 | 22,73 | 23,30 | 0,00% | - |
| 13.11.2025 | 23,50 | 24,05 | 23,30 | 23,30 | -3,12% | - |
| 11.11.2025 | 24,68 | 25,03 | 24,05 | 24,05 | -0,21% | - |
| 10.11.2025 | 24,03 | 25,25 | 24,03 | 24,10 | -0,62% | - |
| 07.11.2025 | 24,10 | 24,85 | 23,90 | 24,25 | -2,71% | - |
| 06.11.2025 | 24,13 | 25,05 | 23,65 | 24,93 | 8,37% | - |
| 05.11.2025 | 24,03 | 24,03 | 22,48 | 23,00 | -3,46% | - |
| 04.11.2025 | 24,90 | 24,90 | 23,43 | 23,83 | -1,45% | - |
| 03.11.2025 | 22,75 | 24,75 | 22,75 | 24,18 | 5,45% | - |
| 31.10.2025 | 23,13 | 23,33 | 22,58 | 22,93 | -2,24% | - |
| 30.10.2025 | 23,78 | 24,13 | 23,15 | 23,45 | -0,42% | - |
| 29.10.2025 | 24,33 | 24,70 | 23,55 | 23,55 | -4,27% | - |
| 28.10.2025 | 25,18 | 25,30 | 24,28 | 24,60 | -1,20% | - |
| 27.10.2025 | 25,60 | 25,73 | 24,90 | 24,90 | 1,63% | - |
| 24.10.2025 | 24,88 | 24,93 | 24,50 | 24,50 | -0,81% | - |
| 23.10.2025 | 24,30 | 24,83 | 24,00 | 24,70 | 1,02% | - |
| 22.10.2025 | 24,20 | 24,85 | 23,85 | 24,45 | 3,60% | - |
| 21.10.2025 | 24,33 | 24,70 | 23,60 | 23,60 | -0,84% | - |
| 20.10.2025 | 23,93 | 24,38 | 23,70 | 23,80 | -3,45% | - |
| 17.10.2025 | 24,63 | 24,65 | 24,43 | 24,65 | 2,07% | - |
| 16.10.2025 | 24,55 | 24,98 | 23,63 | 24,15 | -0,62% | - |
| 15.10.2025 | 24,23 | 24,88 | 24,08 | 24,30 | 1,04% | - |
| 14.10.2025 | 24,83 | 24,98 | 23,75 | 24,05 | -2,83% | - |
| 13.10.2025 | 24,10 | 25,63 | 24,03 | 24,75 | -0,20% | - |
| 10.10.2025 | 26,50 | 26,70 | 23,65 | 24,80 | -6,33% | - |
| 09.10.2025 | 26,73 | 27,40 | 26,35 | 26,48 | 1,83% | - |
| 08.10.2025 | 25,13 | 26,93 | 25,08 | 26,00 | 3,59% | - |
| 07.10.2025 | 25,50 | 25,83 | 25,00 | 25,10 | 0,40% | - |
| 06.10.2025 | 26,15 | 26,15 | 24,60 | 25,00 | -1,19% | - |
| 03.10.2025 | 26,40 | 27,18 | 25,30 | 25,30 | -3,44% | - |
| 02.10.2025 | 25,78 | 26,78 | 25,53 | 26,20 | 2,34% | - |
| 01.10.2025 | 26,43 | 26,53 | 25,58 | 25,60 | -1,73% | - |
| 30.09.2025 | 26,25 | 26,70 | 25,95 | 26,05 | -0,76% | - |
| 29.09.2025 | 26,50 | 26,65 | 26,13 | 26,25 | -1,87% | - |
| 26.09.2025 | 26,35 | 27,00 | 25,83 | 26,75 | -0,19% | - |
| 25.09.2025 | 27,18 | 27,20 | 25,58 | 26,80 | -2,99% | - |
| 24.09.2025 | 27,45 | 27,80 | 27,00 | 27,63 | 0,82% | - |
| 23.09.2025 | 26,53 | 28,35 | 26,38 | 27,40 | 2,14% | - |
| 22.09.2025 | 26,83 | 26,90 | 26,60 | 26,83 | 1,13% | - |
| 19.09.2025 | 26,63 | 26,78 | 26,38 | 26,53 | -0,38% | - |
| 18.09.2025 | 25,90 | 26,70 | 25,78 | 26,63 | 1,72% | - |
| 17.09.2025 | 26,73 | 27,05 | 26,13 | 26,18 | -0,85% | - |
| 16.09.2025 | 25,63 | 26,40 | 25,35 | 26,40 | 2,03% | - |
| 15.09.2025 | 24,50 | 25,88 | 24,20 | 25,88 | 6,05% | - |
| 12.09.2025 | 24,65 | 25,08 | 24,20 | 24,40 | -0,71% | - |
| 11.09.2025 | 24,43 | 25,35 | 24,03 | 24,58 | 4,02% | - |
| 10.09.2025 | 23,13 | 23,95 | 22,98 | 23,63 | 3,96% | - |
| 09.09.2025 | 22,30 | 22,73 | 22,18 | 22,73 | 3,53% | - |
| 08.09.2025 | 21,25 | 21,95 | 21,23 | 21,95 | 3,17% | - |
| 05.09.2025 | 21,70 | 21,93 | 21,23 | 21,28 | -1,85% | - |
| 04.09.2025 | 20,69 | 21,73 | 20,60 | 21,68 | 4,84% | - |
| 03.09.2025 | 21,33 | 21,33 | 20,45 | 20,68 | -3,05% | - |
| 02.09.2025 | 21,53 | 21,80 | 21,03 | 21,33 | -0,93% | - |
| 01.09.2025 | 22,30 | 22,48 | 20,58 | 21,53 | -2,16% | - |
| 29.08.2025 | 22,20 | 22,60 | 22,00 | 22,00 | -0,79% | - |
| 28.08.2025 | 21,68 | 22,53 | 21,65 | 22,18 | 2,31% | - |