23,425€
1,85%
Echtzeit-Aktienkurs WALLIX GROUP EO -,10
Bid:
Ask:
Aktienkurse zur WALLIX GROUP EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,20 | 23,55 | 22,10 | 23,10 | 0,43% | 13.756,00 |
| 06.03.2026 | 23,75 | 24,00 | 22,50 | 23,00 | -3,97% | 32.835,00 |
| 05.03.2026 | 23,55 | 24,00 | 23,35 | 23,95 | 2,57% | 14.960,00 |
| 04.03.2026 | 22,85 | 23,80 | 22,85 | 23,35 | 1,52% | 13.276,00 |
| 03.03.2026 | 23,55 | 23,55 | 22,10 | 23,00 | 0,00% | 35.127,00 |
| 02.03.2026 | 23,05 | 23,95 | 22,95 | 23,00 | -3,56% | 9.311,00 |
| 27.02.2026 | 23,00 | 24,00 | 22,95 | 23,85 | 3,25% | 13.164,00 |
| 26.02.2026 | 23,15 | 23,60 | 23,00 | 23,10 | -0,43% | 17.843,00 |
| 25.02.2026 | 22,50 | 23,95 | 21,60 | 23,20 | 2,65% | 43.705,00 |
| 24.02.2026 | 23,60 | 23,60 | 21,80 | 22,60 | -4,24% | 65.665,00 |
| 23.02.2026 | 24,30 | 24,35 | 23,05 | 23,60 | -5,03% | 46.501,00 |
| 20.02.2026 | 24,50 | 25,20 | 24,50 | 24,85 | 0,81% | 7.225,00 |
| 19.02.2026 | 24,55 | 25,30 | 24,40 | 24,65 | 0,82% | 16.032,00 |
| 18.02.2026 | 25,55 | 26,20 | 24,05 | 24,45 | -2,98% | 28.953,00 |
| 17.02.2026 | 25,70 | 26,00 | 25,05 | 25,20 | -3,08% | 50.927,00 |
| 16.02.2026 | 25,50 | 26,85 | 23,55 | 26,00 | 3,59% | 80.772,00 |
| 13.02.2026 | 22,80 | 25,10 | 22,65 | 25,10 | 10,33% | 69.371,00 |
| 12.02.2026 | 23,90 | 24,20 | 20,85 | 22,75 | -5,21% | 112.709,00 |
| 11.02.2026 | 28,30 | 28,30 | 23,45 | 24,00 | -15,34% | 109.898,00 |
| 10.02.2026 | 28,30 | 28,80 | 27,00 | 28,35 | -0,53% | 35.257,00 |
| 09.02.2026 | 29,15 | 29,50 | 28,15 | 28,50 | -3,39% | 38.872,00 |
| 06.02.2026 | 28,00 | 29,80 | 25,50 | 29,50 | 1,72% | 96.718,00 |
| 05.02.2026 | 29,20 | 29,85 | 28,40 | 29,00 | 0,17% | 28.265,00 |
| 04.02.2026 | 28,45 | 29,80 | 27,60 | 28,95 | 2,30% | 28.787,00 |
| 03.02.2026 | 29,10 | 30,20 | 28,30 | 28,30 | -2,75% | 35.371,00 |
| 02.02.2026 | 27,20 | 29,15 | 26,60 | 29,10 | 6,40% | 26.326,00 |
| 30.01.2026 | 28,00 | 28,35 | 27,25 | 27,35 | -2,50% | 12.708,00 |
| 29.01.2026 | 28,30 | 28,95 | 27,40 | 28,05 | -1,41% | 26.023,00 |
| 28.01.2026 | 28,98 | 29,15 | 28,35 | 28,45 | -1,56% | - |
| 27.01.2026 | 28,65 | 29,15 | 28,60 | 28,90 | -0,52% | 10.535,00 |
| 26.01.2026 | 29,00 | 29,40 | 28,20 | 29,05 | -0,17% | 15.497,00 |
| 23.01.2026 | 28,25 | 29,35 | 28,15 | 29,10 | 3,19% | 32.392,00 |
| 22.01.2026 | 27,95 | 28,45 | 27,50 | 28,20 | 1,62% | 10.473,00 |
| 21.01.2026 | 27,60 | 28,30 | 26,70 | 27,75 | 0,54% | 17.910,00 |
| 20.01.2026 | 27,05 | 28,85 | 26,70 | 27,60 | 1,28% | 33.080,00 |
| 19.01.2026 | 27,10 | 27,60 | 26,70 | 27,25 | -1,27% | 8.104,00 |
| 16.01.2026 | 27,80 | 27,80 | 26,70 | 27,60 | 0,00% | 10.278,00 |
| 15.01.2026 | 27,45 | 27,65 | 27,00 | 27,60 | 1,10% | 14.629,00 |
| 14.01.2026 | 26,50 | 27,30 | 26,45 | 27,30 | 1,49% | 10.725,00 |
| 13.01.2026 | 27,30 | 28,80 | 26,45 | 26,90 | -2,18% | 29.387,00 |
| 12.01.2026 | 25,85 | 28,20 | 25,45 | 27,50 | 6,59% | 48.745,00 |
| 09.01.2026 | 25,50 | 25,80 | 25,40 | 25,80 | 2,38% | 25.226,00 |
| 08.01.2026 | 25,40 | 26,25 | 25,20 | 25,20 | -0,79% | 25.038,00 |
| 07.01.2026 | 24,60 | 25,60 | 24,35 | 25,40 | 1,20% | 15.530,00 |
| 06.01.2026 | 25,25 | 25,55 | 24,35 | 25,10 | -0,99% | 20.293,00 |
| 05.01.2026 | 25,75 | 25,80 | 25,10 | 25,35 | -1,74% | 15.049,00 |
| 02.01.2026 | 24,75 | 25,80 | 24,75 | 25,80 | 5,31% | 21.106,00 |
| 31.12.2025 | 24,65 | 24,70 | 24,35 | 24,50 | 0,00% | 9.628,00 |
| 30.12.2025 | 23,30 | 24,65 | 23,10 | 24,50 | 5,83% | 18.795,00 |
| 29.12.2025 | 22,85 | 23,55 | 22,50 | 23,15 | 1,31% | 26.443,00 |
| 24.12.2025 | 23,55 | 23,55 | 22,85 | 22,85 | -1,93% | 3.303,00 |
| 23.12.2025 | 22,70 | 24,05 | 22,70 | 23,30 | 2,64% | 13.861,00 |
| 22.12.2025 | 22,45 | 23,30 | 22,15 | 22,70 | 2,25% | 21.112,00 |
| 19.12.2025 | 22,55 | 22,70 | 22,20 | 22,20 | -1,33% | 9.364,00 |
| 18.12.2025 | 22,25 | 22,70 | 22,25 | 22,50 | 1,12% | 5.786,00 |
| 17.12.2025 | 22,50 | 22,95 | 22,25 | 22,25 | -0,67% | 5.346,00 |
| 16.12.2025 | 22,50 | 22,70 | 22,10 | 22,40 | 0,00% | 11.254,00 |
| 15.12.2025 | 23,00 | 23,30 | 22,30 | 22,40 | -1,54% | 17.434,00 |
| 12.12.2025 | 22,95 | 23,25 | 22,65 | 22,75 | 0,22% | 16.884,00 |
| 11.12.2025 | 23,40 | 23,55 | 22,70 | 22,70 | -3,20% | 13.763,00 |
| 10.12.2025 | 24,30 | 24,30 | 23,20 | 23,45 | -2,70% | 6.543,00 |
| 09.12.2025 | 23,20 | 24,35 | 23,15 | 24,10 | 4,33% | 14.097,00 |
| 08.12.2025 | 23,60 | 23,75 | 23,00 | 23,10 | -1,70% | 17.145,00 |
| 05.12.2025 | 24,20 | 24,20 | 23,40 | 23,50 | -2,49% | 9.504,00 |
| 04.12.2025 | 23,80 | 24,10 | 23,55 | 24,10 | 2,55% | 10.457,00 |
| 03.12.2025 | 23,25 | 23,75 | 22,90 | 23,50 | 1,08% | 25.742,00 |
| 02.12.2025 | 24,35 | 24,65 | 23,25 | 23,25 | -2,72% | 26.513,00 |
| 01.12.2025 | 23,30 | 24,35 | 22,15 | 23,90 | 3,69% | 25.717,00 |
| 28.11.2025 | 23,00 | 23,25 | 22,75 | 23,05 | 1,10% | 18.304,00 |
| 27.11.2025 | 23,20 | 23,55 | 22,55 | 22,80 | -1,94% | 22.014,00 |
| 26.11.2025 | 22,55 | 23,45 | 22,55 | 23,25 | 4,49% | 10.585,00 |
| 25.11.2025 | 22,50 | 22,75 | 22,10 | 22,25 | -1,77% | 13.169,00 |
| 24.11.2025 | 22,40 | 23,05 | 22,10 | 22,65 | 2,49% | 14.854,00 |
| 21.11.2025 | 23,00 | 23,05 | 21,40 | 22,10 | -5,96% | 37.151,00 |
| 20.11.2025 | 23,80 | 23,90 | 23,40 | 23,50 | 1,29% | 8.842,00 |
| 19.11.2025 | 23,50 | 23,60 | 23,15 | 23,20 | -2,32% | 15.191,00 |
| 18.11.2025 | 23,50 | 23,85 | 23,50 | 23,75 | 0,64% | 17.632,00 |
| 17.11.2025 | 23,70 | 24,35 | 23,35 | 23,60 | 0,21% | 22.947,00 |
| 14.11.2025 | 23,60 | 23,60 | 22,70 | 23,55 | 0,21% | 14.406,00 |
| 13.11.2025 | 23,60 | 24,20 | 23,45 | 23,50 | 0,00% | 11.467,00 |
| 12.11.2025 | 24,10 | 24,20 | 23,35 | 23,50 | -2,69% | 12.657,00 |
| 11.11.2025 | 25,00 | 25,10 | 24,15 | 24,15 | -3,21% | 3.200,00 |
| 10.11.2025 | 24,50 | 25,20 | 24,30 | 24,95 | 2,67% | 15.117,00 |
| 07.11.2025 | 24,20 | 24,85 | 23,90 | 24,30 | 0,41% | 21.848,00 |
| 06.11.2025 | 23,90 | 25,15 | 23,60 | 24,20 | 0,83% | 19.194,00 |
| 05.11.2025 | 23,70 | 24,10 | 22,35 | 24,00 | 0,84% | 26.659,00 |
| 04.11.2025 | 24,80 | 24,95 | 23,35 | 23,80 | -3,84% | 24.961,00 |
| 03.11.2025 | 24,25 | 25,50 | 23,95 | 24,75 | 7,14% | 46.543,00 |
| 31.10.2025 | 22,75 | 23,35 | 22,35 | 23,10 | -0,65% | 16.608,00 |
| 30.10.2025 | 24,00 | 24,15 | 23,15 | 23,25 | -2,72% | 10.327,00 |
| 29.10.2025 | 24,50 | 24,50 | 23,65 | 23,90 | -2,25% | 10.610,00 |
| 28.10.2025 | 25,10 | 25,20 | 24,20 | 24,45 | -2,40% | 12.513,00 |
| 27.10.2025 | 25,70 | 25,75 | 24,90 | 25,05 | -3,28% | 10.097,00 |
| 24.10.2025 | 24,80 | 26,00 | 24,45 | 25,90 | 5,07% | 22.728,00 |
| 23.10.2025 | 24,50 | 24,85 | 24,20 | 24,65 | 1,23% | 9.038,00 |
| 22.10.2025 | 24,25 | 24,80 | 23,85 | 24,35 | 1,67% | 8.862,00 |
| 21.10.2025 | 24,60 | 24,80 | 23,75 | 23,95 | -1,64% | 15.045,00 |
| 20.10.2025 | 23,85 | 24,40 | 23,80 | 24,35 | 2,53% | 4.162,00 |
| 17.10.2025 | 24,10 | 24,40 | 23,65 | 23,75 | -3,06% | 12.976,00 |
| 16.10.2025 | 24,15 | 25,00 | 23,75 | 24,50 | 0,41% | 16.230,00 |