23,400€
3,54%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 22,98 | 24,98 | 22,95 | 23,35 | 1,63% | - |
| 17.07.2025 | 22,88 | 23,00 | 22,83 | 22,98 | 0,44% | - |
| 16.07.2025 | 22,33 | 23,10 | 22,25 | 22,88 | 2,46% | - |
| 15.07.2025 | 22,25 | 22,45 | 21,88 | 22,33 | 0,34% | - |
| 14.07.2025 | 22,13 | 22,38 | 21,95 | 22,25 | 0,56% | - |
| 11.07.2025 | 22,90 | 23,00 | 22,05 | 22,13 | -3,28% | - |
| 10.07.2025 | 22,13 | 23,33 | 21,98 | 22,88 | 3,39% | - |
| 09.07.2025 | 23,05 | 23,20 | 22,03 | 22,13 | -4,01% | - |
| 08.07.2025 | 22,35 | 24,03 | 22,13 | 23,05 | 3,02% | - |
| 07.07.2025 | 22,75 | 23,00 | 21,50 | 22,38 | -1,54% | - |
| 04.07.2025 | 22,53 | 22,90 | 22,05 | 22,73 | 0,89% | - |
| 03.07.2025 | 22,70 | 22,93 | 22,38 | 22,53 | -1,74% | - |
| 02.07.2025 | 23,23 | 23,28 | 22,63 | 22,93 | -1,19% | - |
| 01.07.2025 | 23,88 | 23,93 | 23,20 | 23,20 | -2,83% | - |
| 30.06.2025 | 22,93 | 23,88 | 22,58 | 23,88 | 3,47% | - |
| 27.06.2025 | 23,23 | 23,60 | 22,73 | 23,08 | -0,86% | - |
| 26.06.2025 | 21,35 | 23,28 | 21,35 | 23,28 | 7,88% | - |
| 25.06.2025 | 22,15 | 22,20 | 21,15 | 21,58 | -2,71% | - |
| 24.06.2025 | 21,20 | 22,78 | 21,15 | 22,18 | 4,48% | 500,00 |
| 23.06.2025 | 19,62 | 21,23 | 19,23 | 21,23 | 8,13% | - |
| 20.06.2025 | 19,19 | 19,63 | 18,84 | 19,63 | 2,45% | 2.000,00 |
| 19.06.2025 | 17,77 | 19,23 | 17,75 | 19,16 | 7,70% | - |
| 18.06.2025 | 17,12 | 17,87 | 17,12 | 17,79 | 3,85% | - |
| 17.06.2025 | 16,36 | 17,15 | 16,36 | 17,13 | 3,13% | - |
| 16.06.2025 | 16,85 | 16,85 | 16,47 | 16,61 | -0,24% | - |
| 13.06.2025 | 16,95 | 16,99 | 16,60 | 16,65 | -2,12% | - |
| 12.06.2025 | 17,08 | 17,13 | 16,97 | 17,01 | -0,35% | - |
| 11.06.2025 | 16,42 | 17,17 | 16,42 | 17,07 | 2,52% | - |
| 10.06.2025 | 16,74 | 16,75 | 16,53 | 16,65 | -0,54% | - |
| 09.06.2025 | 17,13 | 17,15 | 16,58 | 16,74 | -2,50% | - |
| 06.06.2025 | 17,06 | 17,17 | 16,94 | 17,17 | 0,59% | - |
| 05.06.2025 | 16,86 | 17,09 | 16,67 | 17,07 | 0,00% | - |
| 04.06.2025 | 17,02 | 17,33 | 17,02 | 17,07 | -0,93% | - |
| 03.06.2025 | 17,32 | 17,45 | 16,95 | 17,23 | -0,58% | - |
| 02.06.2025 | 17,38 | 17,62 | 17,22 | 17,33 | -1,70% | - |
| 30.05.2025 | 17,68 | 17,81 | 17,50 | 17,63 | -0,28% | - |
| 29.05.2025 | 17,19 | 17,85 | 17,12 | 17,68 | 3,09% | - |
| 28.05.2025 | 16,48 | 17,35 | 16,48 | 17,15 | 2,69% | - |
| 27.05.2025 | 15,72 | 16,79 | 15,66 | 16,70 | 6,23% | - |
| 26.05.2025 | 15,47 | 15,72 | 15,47 | 15,72 | 1,62% | - |
| 23.05.2025 | 15,63 | 15,71 | 15,38 | 15,47 | -1,02% | 800,00 |
| 22.05.2025 | 15,46 | 15,69 | 14,42 | 15,63 | 1,17% | - |
| 21.05.2025 | 15,79 | 15,80 | 15,35 | 15,45 | -2,28% | - |
| 20.05.2025 | 15,72 | 15,85 | 15,68 | 15,81 | 0,38% | - |
| 19.05.2025 | 15,71 | 15,85 | 15,64 | 15,75 | 0,25% | - |
| 16.05.2025 | 15,76 | 15,79 | 15,65 | 15,71 | -0,25% | - |
| 15.05.2025 | 16,13 | 16,25 | 15,67 | 15,75 | -2,36% | - |
| 14.05.2025 | 16,23 | 16,29 | 15,70 | 16,13 | -0,62% | - |
| 13.05.2025 | 16,44 | 16,52 | 16,16 | 16,23 | -0,61% | - |
| 12.05.2025 | 16,51 | 16,77 | 15,30 | 16,33 | -0,85% | 800,00 |
| 09.05.2025 | 17,45 | 17,45 | 16,44 | 16,47 | -5,45% | - |
| 08.05.2025 | 17,13 | 17,44 | 16,84 | 17,42 | 1,69% | - |
| 07.05.2025 | 16,96 | 17,20 | 16,96 | 17,13 | -0,23% | - |
| 06.05.2025 | 17,16 | 17,41 | 16,97 | 17,17 | -1,38% | - |
| 05.05.2025 | 16,87 | 17,41 | 16,54 | 17,41 | 2,90% | - |
| 02.05.2025 | 16,81 | 17,02 | 16,24 | 16,92 | 0,65% | - |
| 30.04.2025 | 16,46 | 16,81 | 16,26 | 16,81 | 2,56% | - |
| 29.04.2025 | 15,38 | 16,42 | 15,38 | 16,39 | 5,00% | - |
| 28.04.2025 | 15,04 | 15,62 | 15,04 | 15,61 | 2,23% | - |
| 25.04.2025 | 14,89 | 15,28 | 14,79 | 15,27 | 2,41% | - |
| 24.04.2025 | 15,01 | 15,01 | 14,72 | 14,91 | 1,57% | - |
| 23.04.2025 | 15,67 | 15,73 | 14,64 | 14,68 | -6,44% | - |
| 22.04.2025 | 15,07 | 15,69 | 15,07 | 15,69 | 3,98% | - |
| 17.04.2025 | 14,84 | 15,13 | 14,84 | 15,09 | 0,40% | - |
| 16.04.2025 | 14,04 | 15,16 | 14,04 | 15,03 | 5,10% | - |
| 15.04.2025 | 13,92 | 14,46 | 13,87 | 14,30 | 2,66% | - |
| 14.04.2025 | 13,38 | 14,14 | 13,38 | 13,93 | 4,27% | - |
| 11.04.2025 | 13,02 | 14,02 | 13,00 | 13,36 | 2,53% | - |
| 10.04.2025 | 12,73 | 13,19 | 12,61 | 13,03 | 2,04% | 1.000,00 |
| 09.04.2025 | 12,57 | 12,77 | 12,41 | 12,77 | 2,41% | - |
| 08.04.2025 | 12,60 | 12,77 | 12,47 | 12,47 | -1,42% | - |
| 07.04.2025 | 11,80 | 12,82 | 9,96 | 12,65 | 6,75% | - |
| 04.04.2025 | 12,85 | 13,01 | 11,83 | 11,85 | -7,78% | - |
| 03.04.2025 | 12,91 | 13,07 | 12,75 | 12,85 | -1,23% | - |
| 02.04.2025 | 13,35 | 13,37 | 12,70 | 13,01 | -2,69% | - |
| 01.04.2025 | 13,54 | 13,59 | 13,29 | 13,37 | -1,62% | - |
| 31.03.2025 | 13,62 | 13,62 | 12,69 | 13,59 | -0,15% | - |
| 28.03.2025 | 13,67 | 13,67 | 13,55 | 13,61 | -0,44% | - |
| 27.03.2025 | 13,57 | 13,73 | 13,52 | 13,67 | 0,89% | - |
| 26.03.2025 | 13,45 | 13,59 | 13,15 | 13,55 | 0,59% | - |
| 25.03.2025 | 13,03 | 13,56 | 13,02 | 13,47 | 3,38% | - |
| 24.03.2025 | 13,37 | 13,53 | 13,01 | 13,03 | -2,25% | - |
| 21.03.2025 | 13,14 | 13,55 | 12,51 | 13,33 | 1,52% | 2.250,00 |
| 20.03.2025 | 13,19 | 13,30 | 12,93 | 13,13 | -0,61% | - |
| 19.03.2025 | 12,43 | 13,33 | 12,40 | 13,21 | 6,28% | - |
| 18.03.2025 | 12,31 | 12,55 | 12,31 | 12,43 | 0,81% | - |
| 17.03.2025 | 11,63 | 12,51 | 11,63 | 12,33 | 5,66% | - |
| 14.03.2025 | 11,67 | 11,69 | 11,57 | 11,67 | 0,00% | 500,00 |
| 13.03.2025 | 11,59 | 11,71 | 11,58 | 11,67 | 0,69% | 500,00 |
| 12.03.2025 | 11,46 | 11,70 | 11,46 | 11,59 | -0,86% | - |
| 11.03.2025 | 11,78 | 12,00 | 11,65 | 11,69 | -0,68% | 1.000,00 |
| 10.03.2025 | 11,77 | 11,80 | 11,69 | 11,77 | 0,00% | - |
| 07.03.2025 | 11,87 | 11,92 | 11,68 | 11,77 | -0,76% | 5.000,00 |
| 06.03.2025 | 11,77 | 11,91 | 11,65 | 11,86 | 0,08% | - |
| 05.03.2025 | 12,17 | 12,17 | 11,77 | 11,85 | -2,31% | - |
| 04.03.2025 | 12,05 | 12,17 | 11,89 | 12,13 | 0,83% | - |
| 03.03.2025 | 12,07 | 12,14 | 11,77 | 12,03 | -0,33% | - |
| 28.02.2025 | 11,95 | 12,11 | 11,81 | 12,07 | 0,67% | - |
| 27.02.2025 | 11,61 | 12,08 | 11,58 | 11,99 | 3,45% | - |
| 26.02.2025 | 11,73 | 11,73 | 11,53 | 11,59 | -0,69% | - |