24,225€
-1,32%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2025 | 21,68 | 21,90 | 21,50 | 21,68 | 0,23% | - |
| 26.08.2025 | 22,53 | 22,53 | 21,43 | 21,63 | -4,00% | - |
| 25.08.2025 | 22,78 | 22,98 | 22,48 | 22,53 | -1,10% | - |
| 22.08.2025 | 22,50 | 23,23 | 22,33 | 22,78 | 1,45% | - |
| 21.08.2025 | 22,33 | 22,68 | 22,25 | 22,45 | 0,56% | 400,00 |
| 20.08.2025 | 22,58 | 22,73 | 22,18 | 22,33 | -1,11% | - |
| 19.08.2025 | 22,33 | 22,80 | 22,18 | 22,58 | 1,12% | - |
| 18.08.2025 | 22,45 | 22,90 | 22,28 | 22,33 | -0,67% | - |
| 15.08.2025 | 22,93 | 22,95 | 22,35 | 22,48 | -1,96% | - |
| 14.08.2025 | 23,03 | 23,43 | 22,90 | 22,93 | -0,43% | 150,00 |
| 13.08.2025 | 23,65 | 23,75 | 22,83 | 23,03 | -2,64% | - |
| 12.08.2025 | 24,70 | 24,73 | 23,30 | 23,65 | -4,25% | - |
| 11.08.2025 | 25,10 | 25,33 | 24,13 | 24,70 | -1,30% | - |
| 08.08.2025 | 22,60 | 25,45 | 22,58 | 25,03 | 10,73% | - |
| 07.08.2025 | 22,88 | 23,20 | 22,58 | 22,60 | -1,42% | - |
| 06.08.2025 | 22,88 | 23,13 | 22,43 | 22,93 | 0,22% | - |
| 05.08.2025 | 23,40 | 23,63 | 22,73 | 22,88 | -2,35% | - |
| 04.08.2025 | 22,28 | 23,65 | 22,25 | 23,43 | 6,60% | - |
| 01.08.2025 | 22,80 | 23,10 | 21,98 | 21,98 | -3,72% | - |
| 31.07.2025 | 22,65 | 22,98 | 22,50 | 22,83 | 0,66% | - |
| 30.07.2025 | 22,98 | 23,33 | 22,50 | 22,68 | -1,41% | 80,00 |
| 29.07.2025 | 23,65 | 23,95 | 22,93 | 23,00 | -2,75% | - |
| 28.07.2025 | 24,15 | 24,15 | 23,40 | 23,65 | -1,97% | - |
| 25.07.2025 | 23,93 | 24,33 | 23,45 | 24,13 | 0,94% | - |
| 24.07.2025 | 24,75 | 25,13 | 23,70 | 23,90 | -3,53% | - |
| 23.07.2025 | 24,70 | 25,30 | 24,45 | 24,78 | 0,20% | - |
| 22.07.2025 | 25,73 | 26,40 | 24,58 | 24,73 | -3,89% | 2.400,00 |
| 21.07.2025 | 23,60 | 25,93 | 23,58 | 25,73 | 10,17% | - |
| 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% | - |