23,350€
1,30%
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 | 23,25 | 25,00 | 23,00 | 23,85 | 3,47% | 66.378,00 |
| 17.07.2025 | 23,05 | 23,05 | 22,80 | 23,05 | 0,44% | 3.681,00 |
| 16.07.2025 | 22,30 | 23,00 | 22,20 | 22,95 | 3,38% | 6.282,00 |
| 15.07.2025 | 22,10 | 22,45 | 21,80 | 22,20 | 0,23% | 9.706,00 |
| 14.07.2025 | 22,00 | 22,45 | 21,90 | 22,15 | -0,23% | 3.912,00 |
| 11.07.2025 | 22,75 | 23,00 | 22,00 | 22,20 | -3,48% | 13.928,00 |
| 10.07.2025 | 22,00 | 23,35 | 21,85 | 23,00 | 3,84% | 27.039,00 |
| 09.07.2025 | 23,35 | 23,35 | 21,85 | 22,15 | -4,11% | 18.953,00 |
| 08.07.2025 | 23,00 | 24,00 | 22,60 | 23,10 | 2,44% | 32.201,00 |
| 07.07.2025 | 22,75 | 23,10 | 21,30 | 22,55 | -0,22% | 18.338,00 |
| 04.07.2025 | 22,25 | 22,90 | 22,05 | 22,60 | 0,00% | 8.350,00 |
| 03.07.2025 | 22,75 | 23,00 | 22,35 | 22,60 | -1,74% | 6.917,00 |
| 02.07.2025 | 23,25 | 23,25 | 22,60 | 23,00 | -0,43% | 12.673,00 |
| 01.07.2025 | 23,75 | 23,95 | 23,10 | 23,10 | -3,14% | 12.965,00 |
| 30.06.2025 | 23,00 | 23,95 | 22,40 | 23,85 | 3,70% | 16.681,00 |
| 27.06.2025 | 23,40 | 23,50 | 22,75 | 23,00 | -0,43% | 18.370,00 |
| 26.06.2025 | 21,55 | 23,20 | 21,55 | 23,10 | 7,19% | 36.278,00 |
| 25.06.2025 | 22,20 | 22,25 | 21,00 | 21,55 | -3,15% | 36.120,00 |
| 24.06.2025 | 21,10 | 22,80 | 21,10 | 22,25 | 4,95% | 56.019,00 |
| 23.06.2025 | 19,70 | 21,30 | 19,22 | 21,20 | 7,61% | 41.356,00 |
| 20.06.2025 | 19,20 | 19,70 | 18,80 | 19,70 | 2,71% | 31.256,00 |
| 19.06.2025 | 17,82 | 19,20 | 17,78 | 19,18 | 7,39% | 36.054,00 |
| 18.06.2025 | 17,20 | 17,86 | 17,16 | 17,86 | 4,32% | 15.291,00 |
| 17.06.2025 | 16,80 | 17,20 | 16,44 | 17,12 | 2,51% | 18.245,00 |
| 16.06.2025 | 16,60 | 16,88 | 16,48 | 16,70 | -1,53% | 5.430,00 |
| 13.06.2025 | 16,82 | 16,98 | 16,62 | 16,96 | -0,70% | 8.518,00 |
| 12.06.2025 | 17,10 | 17,14 | 16,90 | 17,08 | -0,70% | 2.561,00 |
| 11.06.2025 | 16,68 | 17,20 | 16,68 | 17,20 | 2,87% | 5.563,00 |
| 10.06.2025 | 16,76 | 16,76 | 16,50 | 16,72 | -0,24% | 7.752,00 |
| 09.06.2025 | 16,90 | 17,10 | 16,60 | 16,76 | -2,33% | 8.250,00 |
| 06.06.2025 | 17,08 | 17,16 | 16,86 | 17,16 | 0,35% | 3.347,00 |
| 05.06.2025 | 17,10 | 17,12 | 16,56 | 17,10 | -0,35% | 4.378,00 |
| 04.06.2025 | 17,40 | 17,40 | 17,00 | 17,16 | -0,23% | 5.344,00 |
| 03.06.2025 | 17,24 | 17,44 | 16,92 | 17,20 | -1,04% | 13.529,00 |
| 02.06.2025 | 17,62 | 17,62 | 17,18 | 17,38 | -1,59% | 9.439,00 |
| 30.05.2025 | 17,60 | 17,84 | 17,44 | 17,66 | 0,11% | 8.603,00 |
| 29.05.2025 | 17,08 | 17,86 | 17,08 | 17,64 | 3,28% | 14.808,00 |
| 28.05.2025 | 16,82 | 17,38 | 16,66 | 17,08 | 2,15% | 12.741,00 |
| 27.05.2025 | 15,78 | 16,82 | 15,66 | 16,72 | 5,82% | 19.409,00 |
| 26.05.2025 | 15,50 | 15,80 | 15,44 | 15,80 | 1,94% | 9.394,00 |
| 23.05.2025 | 15,72 | 15,72 | 15,34 | 15,50 | -1,40% | 11.515,00 |
| 22.05.2025 | 15,34 | 15,72 | 13,84 | 15,72 | 1,42% | 14.681,00 |
| 21.05.2025 | 15,80 | 15,84 | 15,26 | 15,50 | -2,76% | 6.597,00 |
| 20.05.2025 | 15,64 | 15,94 | 15,64 | 15,94 | 1,79% | 5.731,00 |
| 19.05.2025 | 15,64 | 15,90 | 15,64 | 15,66 | 0,00% | 22.072,00 |
| 16.05.2025 | 15,66 | 15,90 | 15,64 | 15,66 | -0,63% | 12.969,00 |
| 15.05.2025 | 15,64 | 16,26 | 15,64 | 15,76 | -2,72% | 14.056,00 |
| 14.05.2025 | 16,04 | 16,31 | 15,60 | 16,20 | -1,35% | 6.372,00 |
| 13.05.2025 | 16,80 | 16,80 | 16,10 | 16,42 | 0,00% | 7.132,00 |
| 12.05.2025 | 16,82 | 16,82 | 15,14 | 16,42 | -1,66% | 42.547,00 |
| 09.05.2025 | 17,39 | 17,39 | 16,32 | 16,70 | -4,30% | 13.128,00 |
| 08.05.2025 | 17,26 | 17,48 | 16,82 | 17,45 | 1,10% | 14.034,00 |
| 07.05.2025 | 17,20 | 17,26 | 17,00 | 17,26 | 0,35% | 13.288,00 |
| 06.05.2025 | 17,29 | 17,41 | 16,91 | 17,20 | -1,66% | 15.120,00 |
| 05.05.2025 | 16,72 | 17,49 | 16,50 | 17,49 | 4,23% | 21.028,00 |
| 02.05.2025 | 16,92 | 17,08 | 16,19 | 16,78 | -0,42% | 29.907,00 |
| 30.04.2025 | 16,43 | 16,85 | 16,18 | 16,85 | 3,12% | 14.132,00 |
| 29.04.2025 | 15,75 | 16,43 | 15,64 | 16,34 | 3,81% | 25.352,00 |
| 28.04.2025 | 15,30 | 15,74 | 15,10 | 15,74 | 2,88% | 10.202,00 |
| 25.04.2025 | 14,85 | 15,36 | 14,72 | 15,30 | 2,68% | 10.680,00 |
| 24.04.2025 | 14,98 | 15,02 | 14,70 | 14,90 | 3,33% | 27.181,00 |
| 23.04.2025 | 15,65 | 15,74 | 14,28 | 14,42 | -7,94% | 23.551,00 |
| 22.04.2025 | 15,20 | 15,75 | 15,20 | 15,66 | 3,41% | 19.319,00 |
| 17.04.2025 | 14,92 | 15,15 | 14,82 | 15,15 | 0,99% | 10.118,00 |
| 16.04.2025 | 14,44 | 15,15 | 14,44 | 15,00 | 4,17% | 20.074,00 |
| 15.04.2025 | 13,95 | 14,49 | 13,95 | 14,40 | 2,49% | 17.664,00 |
| 14.04.2025 | 13,60 | 14,20 | 13,53 | 14,05 | 7,56% | 19.330,00 |
| 11.04.2025 | 13,30 | 14,04 | 12,82 | 13,06 | -0,52% | 37.506,00 |
| 10.04.2025 | 12,90 | 13,20 | 12,90 | 13,13 | 4,21% | 26.457,00 |
| 09.04.2025 | 12,60 | 12,65 | 12,25 | 12,60 | -0,40% | 7.025,00 |
| 08.04.2025 | 12,64 | 12,90 | 12,46 | 12,65 | -1,14% | 10.211,00 |
| 07.04.2025 | 11,41 | 12,90 | 9,99 | 12,80 | 9,37% | 59.053,00 |
| 04.04.2025 | 12,98 | 12,98 | 11,70 | 11,70 | -8,74% | 31.172,00 |
| 03.04.2025 | 12,66 | 13,12 | 12,66 | 12,82 | -1,38% | 9.611,00 |
| 02.04.2025 | 13,18 | 13,18 | 12,52 | 13,00 | -2,55% | 9.154,00 |
| 01.04.2025 | 13,68 | 13,68 | 13,22 | 13,34 | -2,63% | 3.000,00 |
| 31.03.2025 | 13,48 | 13,70 | 12,62 | 13,70 | 1,03% | 20.937,00 |
| 28.03.2025 | 13,68 | 13,68 | 13,54 | 13,56 | -0,59% | 7.023,00 |
| 27.03.2025 | 13,70 | 13,76 | 13,62 | 13,64 | 0,44% | 14.140,00 |
| 26.03.2025 | 13,44 | 13,58 | 13,16 | 13,58 | 0,59% | 8.461,00 |
| 25.03.2025 | 13,40 | 13,62 | 13,04 | 13,50 | 3,69% | 23.429,00 |
| 24.03.2025 | 13,48 | 13,54 | 13,02 | 13,02 | -2,98% | 14.775,00 |
| 21.03.2025 | 13,48 | 13,68 | 12,50 | 13,42 | 1,98% | 45.959,00 |
| 20.03.2025 | 13,14 | 13,16 | 12,92 | 13,16 | 0,00% | 13.725,00 |
| 19.03.2025 | 12,64 | 13,36 | 12,64 | 13,16 | 5,28% | 34.737,00 |
| 18.03.2025 | 12,36 | 12,60 | 12,36 | 12,50 | 1,63% | 37.802,00 |
| 17.03.2025 | 12,06 | 12,40 | 12,06 | 12,30 | 4,59% | 19.605,00 |
| 14.03.2025 | 11,78 | 11,78 | 11,54 | 11,76 | 1,38% | 3.177,00 |
| 13.03.2025 | 11,54 | 11,72 | 11,54 | 11,60 | 0,17% | 4.030,00 |
| 12.03.2025 | 11,52 | 11,72 | 11,52 | 11,58 | -0,86% | 2.718,00 |
| 11.03.2025 | 11,68 | 11,80 | 11,60 | 11,68 | -1,85% | 4.742,00 |
| 10.03.2025 | 11,90 | 11,90 | 11,70 | 11,90 | -0,34% | 7.657,00 |
| 07.03.2025 | 11,90 | 11,94 | 11,60 | 11,94 | 0,00% | 13.685,00 |
| 06.03.2025 | 11,90 | 11,94 | 11,60 | 11,94 | 0,34% | 6.830,00 |
| 05.03.2025 | 11,96 | 12,08 | 11,64 | 11,90 | -1,49% | 6.881,00 |
| 04.03.2025 | 12,26 | 12,26 | 11,90 | 12,08 | -1,79% | 15.623,00 |
| 03.03.2025 | 11,94 | 12,30 | 11,74 | 12,30 | 2,50% | 29.884,00 |
| 28.02.2025 | 12,00 | 12,00 | 11,80 | 12,00 | -1,32% | 5.316,00 |
| 27.02.2025 | 11,52 | 12,16 | 11,52 | 12,16 | 4,11% | 19.166,00 |
| 26.02.2025 | 11,60 | 11,68 | 11,52 | 11,68 | -0,51% | 11.597,00 |