26,675€
2,99%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,05 | 26,85 | 25,83 | 26,68 | 2,79% | 7.193,00 |
| 28.05.2026 | 25,45 | 26,05 | 25,33 | 25,95 | 1,57% | 6.444,00 |
| 27.05.2026 | 25,65 | 25,68 | 25,23 | 25,55 | -0,29% | 7.212,00 |
| 26.05.2026 | 25,53 | 25,73 | 24,88 | 25,63 | 0,89% | - |
| 25.05.2026 | 24,48 | 25,78 | 24,38 | 25,40 | 5,28% | 1.716,00 |
| 22.05.2026 | 24,68 | 24,80 | 24,08 | 24,13 | -2,13% | 5.460,00 |
| 21.05.2026 | 24,13 | 25,15 | 24,00 | 24,65 | 1,86% | 10.304,00 |
| 20.05.2026 | 23,48 | 24,25 | 23,33 | 24,20 | 2,76% | 2.500,00 |
| 19.05.2026 | 23,38 | 24,10 | 23,38 | 23,55 | 0,43% | - |
| 18.05.2026 | 23,13 | 23,70 | 23,00 | 23,45 | 0,54% | - |
| 15.05.2026 | 22,98 | 23,60 | 22,98 | 23,33 | 0,32% | 160,00 |
| 14.05.2026 | 23,63 | 24,03 | 23,20 | 23,25 | -1,17% | - |
| 13.05.2026 | 24,23 | 24,33 | 23,28 | 23,53 | -3,88% | - |
| 12.05.2026 | 24,48 | 24,48 | 24,43 | 24,48 | -0,51% | - |
| 11.05.2026 | 24,18 | 25,03 | 24,18 | 24,60 | 1,23% | 560,00 |
| 08.05.2026 | 23,83 | 25,43 | 23,78 | 24,30 | 2,53% | 168,00 |
| 07.05.2026 | 23,88 | 24,45 | 23,58 | 23,70 | -0,42% | - |
| 06.05.2026 | 24,28 | 24,75 | 23,70 | 23,80 | -1,04% | - |
| 05.05.2026 | 23,58 | 24,55 | 23,53 | 24,05 | 2,12% | 1.904,00 |
| 04.05.2026 | 23,73 | 23,80 | 22,98 | 23,55 | -0,63% | - |
| 30.04.2026 | 23,08 | 23,75 | 23,00 | 23,70 | 2,27% | - |
| 29.04.2026 | 23,65 | 23,70 | 23,18 | 23,18 | -1,70% | - |
| 28.04.2026 | 22,53 | 23,65 | 22,48 | 23,58 | 4,78% | - |
| 27.04.2026 | 23,15 | 23,35 | 22,48 | 22,50 | -3,12% | - |
| 24.04.2026 | 22,30 | 23,58 | 22,30 | 23,23 | 4,15% | - |
| 23.04.2026 | 23,55 | 23,60 | 22,03 | 22,30 | -5,91% | - |
| 22.04.2026 | 23,65 | 23,78 | 23,33 | 23,70 | 0,53% | - |
| 21.04.2026 | 23,75 | 24,13 | 23,35 | 23,58 | -0,32% | - |
| 20.04.2026 | 23,30 | 24,13 | 23,28 | 23,65 | 0,00% | - |
| 17.04.2026 | 24,68 | 24,78 | 23,15 | 23,65 | -3,76% | - |
| 16.04.2026 | 24,10 | 24,78 | 23,98 | 24,58 | 2,29% | - |
| 15.04.2026 | 24,30 | 24,58 | 23,85 | 24,03 | -1,44% | - |
| 14.04.2026 | 24,33 | 25,53 | 24,28 | 24,38 | 4,17% | - |
| 13.04.2026 | 23,25 | 23,48 | 23,05 | 23,40 | -0,95% | - |
| 10.04.2026 | 22,48 | 24,40 | 22,33 | 23,63 | 5,12% | - |
| 09.04.2026 | 22,98 | 23,15 | 22,38 | 22,48 | -2,92% | - |
| 08.04.2026 | 22,85 | 23,28 | 22,18 | 23,15 | 5,95% | - |
| 07.04.2026 | 22,53 | 22,55 | 21,55 | 21,85 | -3,21% | 1.600,00 |
| 02.04.2026 | 21,85 | 22,65 | 21,73 | 22,58 | 0,44% | - |
| 01.04.2026 | 22,35 | 22,73 | 22,28 | 22,48 | 0,90% | - |
| 31.03.2026 | 21,48 | 22,33 | 21,33 | 22,28 | 5,07% | - |
| 30.03.2026 | 21,83 | 21,98 | 21,08 | 21,20 | -2,53% | 2.740,00 |
| 27.03.2026 | 22,15 | 22,20 | 21,00 | 21,75 | -1,92% | - |
| 26.03.2026 | 22,15 | 22,78 | 22,00 | 22,18 | -0,67% | - |
| 25.03.2026 | 21,65 | 22,70 | 21,45 | 22,33 | 3,24% | - |
| 24.03.2026 | 21,43 | 21,68 | 20,63 | 21,63 | -0,35% | - |
| 23.03.2026 | 21,75 | 22,05 | 20,78 | 21,70 | -1,81% | - |
| 20.03.2026 | 20,93 | 24,05 | 20,93 | 22,10 | 5,36% | - |
| 19.03.2026 | 21,65 | 22,23 | 20,78 | 20,98 | -3,45% | - |
| 18.03.2026 | 23,05 | 23,65 | 21,73 | 21,73 | -4,82% | - |
| 17.03.2026 | 22,68 | 23,08 | 22,65 | 22,83 | -0,11% | - |
| 16.03.2026 | 22,93 | 22,95 | 21,85 | 22,85 | 0,88% | - |
| 13.03.2026 | 23,25 | 23,53 | 22,63 | 22,65 | -2,69% | - |
| 12.03.2026 | 22,83 | 23,40 | 22,60 | 23,28 | 0,65% | - |
| 11.03.2026 | 23,60 | 24,00 | 23,03 | 23,13 | -1,80% | - |
| 10.03.2026 | 23,30 | 23,90 | 23,25 | 23,55 | 0,53% | - |
| 09.03.2026 | 21,98 | 23,58 | 21,88 | 23,43 | 2,74% | - |
| 06.03.2026 | 23,88 | 23,98 | 22,58 | 22,80 | -3,90% | - |
| 05.03.2026 | 23,45 | 23,93 | 23,23 | 23,73 | 0,85% | - |
| 04.03.2026 | 23,05 | 23,70 | 22,83 | 23,53 | 1,62% | - |
| 03.03.2026 | 23,00 | 23,28 | 22,10 | 23,15 | 0,11% | - |
| 02.03.2026 | 23,40 | 23,83 | 23,08 | 23,13 | -2,53% | 11.124,00 |
| 27.02.2026 | 23,18 | 23,88 | 22,90 | 23,73 | 2,15% | - |
| 26.02.2026 | 23,30 | 23,55 | 23,05 | 23,23 | -0,43% | - |
| 25.02.2026 | 22,60 | 23,75 | 21,68 | 23,33 | 3,21% | - |
| 24.02.2026 | 23,68 | 23,73 | 21,90 | 22,60 | -5,04% | - |
| 23.02.2026 | 24,68 | 24,68 | 23,08 | 23,80 | -3,74% | - |
| 20.02.2026 | 24,78 | 25,15 | 24,55 | 24,73 | -0,20% | - |
| 19.02.2026 | 24,53 | 25,18 | 24,40 | 24,78 | 1,02% | - |
| 18.02.2026 | 25,35 | 26,15 | 24,25 | 24,53 | -3,25% | - |
| 17.02.2026 | 25,88 | 26,00 | 25,18 | 25,35 | -1,84% | - |
| 16.02.2026 | 25,15 | 26,85 | 23,68 | 25,83 | 2,79% | - |
| 13.02.2026 | 22,73 | 25,13 | 22,63 | 25,13 | 12,17% | - |
| 12.02.2026 | 24,13 | 24,18 | 20,93 | 22,40 | -6,76% | - |
| 11.02.2026 | 28,45 | 28,45 | 23,45 | 24,03 | -15,63% | - |
| 10.02.2026 | 28,58 | 28,73 | 27,13 | 28,48 | -0,87% | - |
| 09.02.2026 | 29,58 | 29,63 | 28,28 | 28,73 | -2,71% | - |
| 06.02.2026 | 29,30 | 29,58 | 25,80 | 29,53 | 1,03% | - |
| 05.02.2026 | 28,98 | 29,65 | 28,40 | 29,23 | 0,78% | - |
| 04.02.2026 | 28,33 | 29,68 | 27,63 | 29,00 | 3,02% | - |
| 03.02.2026 | 29,05 | 30,10 | 28,15 | 28,15 | -3,18% | - |
| 02.02.2026 | 27,30 | 29,18 | 26,75 | 29,08 | 5,92% | - |
| 30.01.2026 | 28,15 | 28,25 | 27,38 | 27,45 | -2,57% | - |
| 29.01.2026 | 28,35 | 28,83 | 27,45 | 28,18 | -0,62% | - |
| 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% | - |