22,975€
-0,97%
Echtzeit-Aktienkurs WALLIX GROUP EO -,10
Bid:
Ask:
Aktienkurse zur WALLIX GROUP EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 23,60 | 23,60 | 22,80 | 23,10 | -0,43% | 4.758,00 |
| 21.10.2026 | 24,40 | 24,65 | 23,20 | 23,20 | -4,92% | 14.571,00 |
| 20.10.2026 | 24,30 | 24,70 | 24,30 | 24,40 | 0,21% | 8.458,00 |
| 19.10.2026 | 24,60 | 24,70 | 24,25 | 24,35 | -1,22% | 5.761,00 |
| 16.10.2026 | 24,75 | 25,00 | 24,40 | 24,65 | 0,41% | 11.219,00 |
| 15.10.2026 | 24,70 | 24,80 | 24,25 | 24,55 | -0,61% | 10.027,00 |
| 14.10.2026 | 24,90 | 25,00 | 24,65 | 24,70 | -1,00% | 17.611,00 |
| 13.10.2026 | 24,50 | 24,95 | 24,30 | 24,95 | 1,01% | 13.185,00 |
| 12.10.2026 | 23,80 | 24,70 | 23,10 | 24,70 | 5,56% | 26.328,00 |
| 09.10.2026 | 23,00 | 23,80 | 22,50 | 23,40 | -1,68% | 14.092,00 |
| 08.10.2026 | 23,20 | 23,80 | 22,90 | 23,80 | 2,37% | 14.763,00 |
| 07.10.2026 | 23,50 | 23,70 | 22,90 | 23,25 | -1,90% | 9.363,00 |
| 06.10.2026 | 23,30 | 23,75 | 22,75 | 23,70 | 2,16% | 7.121,00 |
| 05.10.2026 | 23,40 | 23,65 | 22,95 | 23,20 | -1,49% | 7.769,00 |
| 02.10.2026 | 23,40 | 23,65 | 23,25 | 23,55 | 0,43% | 5.892,00 |
| 01.10.2026 | 23,45 | 24,00 | 23,20 | 23,45 | 0,64% | 14.904,00 |
| 30.09.2026 | 23,30 | 23,60 | 23,30 | 23,30 | 0,87% | 4.303,00 |
| 29.09.2026 | 22,85 | 23,25 | 22,70 | 23,10 | 2,21% | 5.813,00 |
| 28.09.2026 | 22,75 | 22,90 | 22,45 | 22,60 | 0,00% | 2.849,00 |
| 25.09.2026 | 22,75 | 22,95 | 22,45 | 22,60 | -0,88% | 4.346,00 |
| 24.09.2026 | 22,80 | 22,90 | 22,50 | 22,80 | 1,33% | 3.167,00 |
| 23.09.2026 | 22,90 | 22,95 | 22,30 | 22,50 | 0,90% | 5.997,00 |
| 22.09.2026 | 22,25 | 22,50 | 22,20 | 22,30 | 0,22% | 1.977,00 |
| 21.09.2026 | 22,00 | 22,50 | 22,00 | 22,25 | 1,83% | 2.554,00 |
| 18.09.2026 | 22,05 | 22,45 | 21,85 | 21,85 | -2,67% | 2.863,00 |
| 17.09.2026 | 22,00 | 22,45 | 22,00 | 22,45 | 1,35% | 1.885,00 |
| 16.09.2026 | 22,00 | 22,25 | 22,00 | 22,15 | 0,45% | 3.487,00 |
| 15.09.2026 | 21,45 | 22,40 | 21,45 | 22,05 | 2,80% | 8.822,00 |
| 14.09.2026 | 21,20 | 21,70 | 21,20 | 21,45 | 0,23% | 4.539,00 |
| 11.09.2026 | 21,70 | 21,70 | 21,25 | 21,40 | -0,70% | 8.550,00 |
| 10.09.2026 | 21,30 | 21,70 | 21,30 | 21,55 | 0,00% | 4.148,00 |
| 09.09.2026 | 22,10 | 22,10 | 21,15 | 21,55 | -1,37% | 6.914,00 |
| 08.09.2026 | 21,90 | 22,25 | 21,85 | 21,85 | 0,00% | 3.778,00 |
| 07.09.2026 | 22,25 | 22,35 | 21,65 | 21,85 | -1,58% | 14.182,00 |
| 04.09.2026 | 22,20 | 22,90 | 22,05 | 22,20 | 0,00% | 5.970,00 |
| 03.09.2026 | 22,35 | 22,50 | 22,05 | 22,20 | 0,23% | 4.349,00 |
| 02.09.2026 | 22,50 | 22,50 | 22,15 | 22,15 | -0,23% | 4.574,00 |
| 01.09.2026 | 22,45 | 22,70 | 22,20 | 22,20 | -1,11% | 4.788,00 |
| 31.08.2026 | 22,70 | 22,80 | 22,45 | 22,45 | -0,22% | 2.940,00 |
| 28.08.2026 | 22,45 | 22,70 | 22,20 | 22,50 | 1,35% | 1.909,00 |
| 27.08.2026 | 22,20 | 22,60 | 22,05 | 22,20 | 0,23% | 7.027,00 |
| 26.08.2026 | 22,90 | 22,95 | 22,15 | 22,15 | -2,85% | 7.442,00 |
| 25.08.2026 | 22,75 | 23,05 | 22,75 | 22,80 | -0,44% | 2.810,00 |
| 24.08.2026 | 23,20 | 23,30 | 22,65 | 22,90 | -0,43% | 5.482,00 |
| 21.08.2026 | 22,80 | 23,65 | 22,80 | 23,00 | 0,88% | 4.959,00 |
| 20.08.2026 | 23,00 | 23,05 | 22,80 | 22,80 | -0,87% | 1.382,00 |
| 19.08.2026 | 23,10 | 23,35 | 22,75 | 23,00 | -0,43% | 5.496,00 |
| 18.08.2026 | 23,80 | 23,90 | 22,75 | 23,10 | -1,28% | 6.284,00 |
| 17.08.2026 | 23,80 | 24,15 | 23,40 | 23,40 | -0,85% | 12.312,00 |
| 14.08.2026 | 23,05 | 23,95 | 22,65 | 23,60 | 4,42% | 21.004,00 |
| 13.08.2026 | 22,40 | 22,75 | 22,30 | 22,60 | 1,57% | 5.835,00 |
| 12.08.2026 | 22,00 | 22,35 | 21,85 | 22,25 | 2,06% | 4.218,00 |
| 11.08.2026 | 22,15 | 22,15 | 21,50 | 21,80 | -0,23% | 9.286,00 |
| 10.08.2026 | 22,25 | 22,35 | 21,85 | 21,85 | -2,46% | 12.014,00 |
| 07.08.2026 | 22,25 | 22,40 | 22,05 | 22,40 | 1,36% | 3.925,00 |
| 06.08.2026 | 22,15 | 22,30 | 22,10 | 22,10 | -0,23% | 4.772,00 |
| 05.08.2026 | 22,40 | 22,45 | 22,15 | 22,15 | -0,23% | 3.974,00 |
| 04.08.2026 | 22,80 | 22,90 | 22,20 | 22,20 | -1,11% | 6.204,00 |
| 03.08.2026 | 22,90 | 22,90 | 22,45 | 22,45 | -0,88% | 2.314,00 |
| 31.07.2026 | 22,60 | 23,25 | 22,45 | 22,65 | 1,34% | 6.996,00 |
| 30.07.2026 | 22,40 | 22,65 | 22,30 | 22,35 | -0,89% | 6.333,00 |
| 29.07.2026 | 22,75 | 23,00 | 22,45 | 22,55 | -0,22% | 4.265,00 |
| 28.07.2026 | 23,35 | 23,35 | 22,35 | 22,60 | -1,09% | 7.286,00 |
| 27.07.2026 | 22,85 | 23,75 | 22,85 | 22,85 | 0,22% | 6.317,00 |
| 24.07.2026 | 23,50 | 23,75 | 22,60 | 22,80 | -2,15% | 7.242,00 |
| 23.07.2026 | 23,00 | 23,95 | 22,90 | 23,30 | 3,33% | 9.787,00 |
| 22.07.2026 | 22,65 | 23,00 | 22,45 | 22,55 | -0,22% | 50.338,00 |
| 21.07.2026 | 22,90 | 22,90 | 22,50 | 22,60 | 0,44% | 33.062,00 |
| 20.07.2026 | 23,50 | 23,80 | 22,50 | 22,50 | -4,26% | 18.257,00 |
| 17.07.2026 | 24,30 | 24,30 | 23,00 | 23,50 | -3,29% | 8.667,00 |
| 16.07.2026 | 23,70 | 24,30 | 23,40 | 24,30 | 2,10% | 4.198,00 |
| 15.07.2026 | 23,50 | 24,00 | 23,05 | 23,80 | 1,49% | 4.790,00 |
| 14.07.2026 | 23,75 | 23,75 | 23,25 | 23,45 | -1,05% | 2.112,00 |
| 13.07.2026 | 23,35 | 24,40 | 23,35 | 23,70 | 0,85% | 5.547,00 |
| 10.07.2026 | 23,80 | 24,00 | 23,50 | 23,50 | -0,84% | 5.022,00 |
| 09.07.2026 | 22,80 | 23,80 | 22,55 | 23,70 | 4,87% | 11.313,00 |
| 08.07.2026 | 22,50 | 23,15 | 22,25 | 22,60 | 0,44% | 5.134,00 |
| 07.07.2026 | 22,70 | 22,90 | 22,20 | 22,50 | -1,10% | 3.313,00 |
| 06.07.2026 | 22,30 | 22,75 | 22,25 | 22,75 | 2,48% | 6.330,00 |
| 03.07.2026 | 23,20 | 23,20 | 22,20 | 22,20 | -3,06% | 8.466,00 |
| 02.07.2026 | 22,80 | 23,25 | 22,80 | 22,90 | 0,44% | 3.246,00 |
| 01.07.2026 | 22,50 | 23,20 | 22,50 | 22,80 | 0,88% | 2.643,00 |
| 30.06.2026 | 23,00 | 23,00 | 22,55 | 22,60 | -0,44% | 3.844,00 |
| 29.06.2026 | 22,70 | 23,30 | 22,60 | 22,70 | 1,79% | 7.344,00 |
| 26.06.2026 | 23,20 | 23,20 | 22,10 | 22,30 | -2,83% | 17.182,00 |
| 25.06.2026 | 22,90 | 23,35 | 22,70 | 22,95 | -0,22% | 6.022,00 |
| 24.06.2026 | 23,10 | 24,00 | 22,85 | 23,00 | -0,22% | 20.550,00 |
| 23.06.2026 | 23,75 | 23,75 | 23,00 | 23,05 | -1,71% | 7.483,00 |
| 22.06.2026 | 23,80 | 23,80 | 23,20 | 23,45 | -0,85% | 5.818,00 |
| 19.06.2026 | 23,90 | 23,90 | 23,50 | 23,65 | -0,42% | 2.451,00 |
| 18.06.2026 | 23,80 | 24,10 | 23,25 | 23,75 | 4,17% | 16.581,00 |
| 17.06.2026 | 23,75 | 23,75 | 22,70 | 22,80 | -3,59% | 9.852,00 |
| 16.06.2026 | 24,35 | 24,75 | 23,30 | 23,65 | -2,87% | 12.745,00 |
| 15.06.2026 | 24,75 | 24,85 | 24,15 | 24,35 | -0,20% | 10.559,00 |
| 12.06.2026 | 24,70 | 24,70 | 24,20 | 24,40 | 0,00% | 6.939,00 |
| 11.06.2026 | 23,80 | 24,70 | 23,80 | 24,40 | 1,67% | 11.683,00 |
| 10.06.2026 | 24,15 | 24,40 | 23,60 | 24,00 | -1,03% | 22.498,00 |
| 09.06.2026 | 25,00 | 25,30 | 24,25 | 24,25 | -3,19% | 7.591,00 |
| 08.06.2026 | 24,95 | 25,35 | 24,40 | 25,05 | -1,57% | 11.988,00 |
| 05.06.2026 | 25,65 | 26,00 | 25,30 | 25,45 | -0,78% | 13.105,00 |