15,580€
-2,63%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 11,87 | 11,95 | 11,60 | 11,67 | -1,68% | - |
| 24.02.2025 | 12,25 | 12,56 | 11,87 | 11,87 | -2,78% | - |
| 21.02.2025 | 12,21 | 12,27 | 12,16 | 12,21 | 0,16% | - |
| 20.02.2025 | 12,17 | 12,19 | 12,07 | 12,19 | 0,33% | - |
| 19.02.2025 | 11,71 | 12,23 | 11,70 | 12,15 | 3,76% | - |
| 18.02.2025 | 12,53 | 12,68 | 11,48 | 11,71 | -7,43% | - |
| 17.02.2025 | 12,43 | 12,75 | 12,42 | 12,65 | 1,85% | 223,00 |
| 14.02.2025 | 11,75 | 12,47 | 11,75 | 12,42 | 5,70% | - |
| 13.02.2025 | 11,52 | 12,03 | 11,52 | 11,75 | 1,29% | - |
| 12.02.2025 | 11,05 | 11,60 | 11,04 | 11,60 | 4,98% | - |
| 11.02.2025 | 10,80 | 11,07 | 10,80 | 11,05 | 0,27% | - |
| 10.02.2025 | 10,88 | 11,07 | 10,85 | 11,02 | 1,19% | - |
| 07.02.2025 | 10,37 | 11,18 | 10,37 | 10,89 | 4,91% | - |
| 06.02.2025 | 10,35 | 10,47 | 10,31 | 10,38 | 0,10% | - |
| 05.02.2025 | 10,24 | 10,46 | 10,24 | 10,37 | 1,37% | - |
| 04.02.2025 | 10,24 | 10,42 | 10,09 | 10,23 | 0,00% | - |
| 03.02.2025 | 10,35 | 10,55 | 10,15 | 10,23 | -1,73% | - |
| 31.01.2025 | 9,97 | 10,72 | 9,96 | 10,41 | 3,43% | - |
| 30.01.2025 | 9,94 | 10,07 | 9,90 | 10,07 | 1,26% | - |
| 29.01.2025 | 9,97 | 9,97 | 9,87 | 9,94 | -0,15% | - |
| 28.01.2025 | 9,93 | 9,96 | 9,91 | 9,96 | 0,30% | - |
| 27.01.2025 | 10,03 | 10,04 | 9,92 | 9,93 | -1,00% | - |
| 24.01.2025 | 9,97 | 10,04 | 9,91 | 10,03 | 1,11% | - |
| 23.01.2025 | 10,03 | 10,04 | 9,92 | 9,92 | -1,00% | - |
| 22.01.2025 | 10,04 | 10,08 | 9,93 | 10,02 | -0,10% | - |
| 21.01.2025 | 10,02 | 10,05 | 10,00 | 10,03 | 0,30% | - |
| 20.01.2025 | 9,98 | 10,05 | 9,93 | 10,00 | 0,20% | - |
| 17.01.2025 | 9,88 | 10,03 | 9,87 | 9,98 | 1,01% | - |
| 16.01.2025 | 9,63 | 9,97 | 9,63 | 9,88 | 0,30% | - |
| 15.01.2025 | 9,86 | 10,01 | 9,81 | 9,85 | -0,15% | - |
| 14.01.2025 | 9,88 | 9,97 | 9,80 | 9,86 | -0,05% | - |
| 13.01.2025 | 9,85 | 10,12 | 9,85 | 9,87 | -2,08% | - |
| 10.01.2025 | 10,11 | 10,17 | 10,05 | 10,08 | -0,30% | - |
| 09.01.2025 | 10,08 | 10,16 | 10,02 | 10,11 | 0,30% | - |
| 08.01.2025 | 9,81 | 10,14 | 9,81 | 10,08 | 0,35% | - |
| 07.01.2025 | 10,04 | 10,09 | 9,81 | 10,04 | 0,20% | - |
| 06.01.2025 | 9,83 | 10,14 | 9,82 | 10,02 | 2,09% | - |
| 03.01.2025 | 9,84 | 9,88 | 9,79 | 9,82 | -0,10% | - |
| 02.01.2025 | 9,82 | 9,87 | 9,78 | 9,83 | 1,81% | - |
| 30.12.2024 | 9,76 | 9,84 | 9,61 | 9,65 | -1,18% | - |
| 27.12.2024 | 9,76 | 9,83 | 9,69 | 9,77 | 1,61% | - |
| 23.12.2024 | 9,59 | 9,73 | 9,52 | 9,61 | 0,21% | - |
| 20.12.2024 | 9,48 | 9,65 | 9,48 | 9,59 | 1,27% | - |
| 19.12.2024 | 9,66 | 9,93 | 9,25 | 9,47 | -1,97% | - |
| 18.12.2024 | 9,61 | 9,68 | 9,56 | 9,66 | 0,63% | - |