24,325€
-0,31%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,53 | 24,88 | 24,38 | 24,60 | 0,82% | - |
| 14.10.2025 | 24,70 | 25,00 | 23,90 | 24,40 | -2,40% | 26.196,00 |
| 13.10.2025 | 24,60 | 25,60 | 24,50 | 25,00 | 4,17% | 29.594,00 |
| 10.10.2025 | 25,70 | 26,40 | 23,15 | 24,00 | -9,09% | 92.553,00 |
| 09.10.2025 | 27,40 | 27,50 | 26,30 | 26,40 | -1,49% | 20.508,00 |
| 08.10.2025 | 25,30 | 26,80 | 25,20 | 26,80 | 5,93% | 20.116,00 |
| 07.10.2025 | 25,75 | 25,75 | 24,85 | 25,30 | -0,78% | 6.184,00 |
| 06.10.2025 | 26,00 | 26,00 | 24,60 | 25,50 | -2,11% | 22.458,00 |
| 03.10.2025 | 26,50 | 27,10 | 25,90 | 26,05 | -1,70% | 9.821,00 |
| 02.10.2025 | 25,50 | 26,80 | 25,50 | 26,50 | 3,52% | 27.998,00 |
| 01.10.2025 | 26,30 | 26,55 | 25,50 | 25,60 | -2,85% | 9.786,00 |
| 30.09.2025 | 26,45 | 26,65 | 25,90 | 26,35 | 0,19% | 3.692,00 |
| 29.09.2025 | 26,30 | 26,65 | 25,35 | 26,30 | -1,31% | 12.177,00 |
| 26.09.2025 | 26,15 | 27,00 | 25,75 | 26,65 | 1,33% | 10.842,00 |
| 25.09.2025 | 27,00 | 27,05 | 25,60 | 26,30 | -3,13% | 23.253,00 |
| 24.09.2025 | 27,40 | 28,00 | 27,00 | 27,15 | -0,91% | 8.209,00 |
| 23.09.2025 | 26,60 | 28,30 | 26,25 | 27,40 | 2,62% | 18.334,00 |
| 22.09.2025 | 27,00 | 27,00 | 26,25 | 26,70 | -0,74% | 9.243,00 |
| 19.09.2025 | 26,75 | 26,95 | 26,40 | 26,90 | 0,56% | 10.461,00 |
| 18.09.2025 | 26,00 | 26,80 | 25,70 | 26,75 | 2,88% | 13.534,00 |
| 17.09.2025 | 26,50 | 26,90 | 25,80 | 26,00 | -2,80% | 17.303,00 |
| 16.09.2025 | 25,55 | 27,20 | 25,30 | 26,75 | 4,09% | 36.563,00 |
| 15.09.2025 | 24,90 | 26,00 | 24,85 | 25,70 | 5,11% | 38.879,00 |
| 12.09.2025 | 24,60 | 25,10 | 24,25 | 24,45 | -2,20% | 14.955,00 |
| 11.09.2025 | 24,20 | 25,30 | 24,00 | 25,00 | 3,52% | 27.074,00 |
| 10.09.2025 | 23,20 | 24,75 | 23,00 | 24,15 | 5,23% | 31.721,00 |
| 09.09.2025 | 22,35 | 23,25 | 22,15 | 22,95 | 2,91% | 9.496,00 |
| 08.09.2025 | 21,20 | 22,45 | 21,15 | 22,30 | 4,94% | 12.731,00 |
| 05.09.2025 | 21,70 | 21,80 | 21,15 | 21,25 | -2,07% | 8.045,00 |
| 04.09.2025 | 20,55 | 21,75 | 20,55 | 21,70 | 5,60% | 11.898,00 |
| 03.09.2025 | 20,90 | 21,25 | 20,35 | 20,55 | -3,75% | 18.603,00 |
| 02.09.2025 | 21,45 | 21,60 | 21,00 | 21,35 | -2,06% | 21.390,00 |
| 01.09.2025 | 22,10 | 22,40 | 20,50 | 21,80 | -1,36% | 31.005,00 |
| 29.08.2025 | 22,40 | 22,65 | 22,00 | 22,10 | -0,45% | 9.808,00 |
| 28.08.2025 | 21,90 | 22,50 | 21,65 | 22,20 | 1,83% | 8.320,00 |
| 27.08.2025 | 21,65 | 21,85 | 21,45 | 21,80 | 0,23% | 15.008,00 |
| 26.08.2025 | 22,20 | 22,35 | 21,45 | 21,75 | -3,12% | 32.692,00 |
| 25.08.2025 | 22,75 | 22,90 | 22,45 | 22,45 | -1,54% | 5.505,00 |
| 22.08.2025 | 22,25 | 23,20 | 22,25 | 22,80 | 1,79% | 14.672,00 |
| 21.08.2025 | 22,15 | 22,70 | 22,15 | 22,40 | 0,67% | 5.756,00 |
| 20.08.2025 | 22,35 | 22,80 | 22,15 | 22,25 | -1,98% | 9.482,00 |
| 19.08.2025 | 22,40 | 22,85 | 22,15 | 22,70 | 2,02% | 13.644,00 |
| 18.08.2025 | 22,35 | 22,90 | 22,20 | 22,25 | -1,11% | 9.658,00 |
| 15.08.2025 | 22,80 | 23,10 | 22,30 | 22,50 | -1,32% | 13.362,00 |
| 14.08.2025 | 23,00 | 23,45 | 22,80 | 22,80 | -1,51% | 17.182,00 |
| 13.08.2025 | 23,35 | 23,80 | 22,75 | 23,15 | -2,11% | 18.122,00 |
| 12.08.2025 | 24,75 | 24,80 | 23,20 | 23,65 | -3,07% | 24.052,00 |
| 11.08.2025 | 25,15 | 25,30 | 24,10 | 24,40 | -1,01% | 20.720,00 |
| 08.08.2025 | 23,45 | 25,50 | 23,40 | 24,65 | 9,31% | 54.766,00 |
| 07.08.2025 | 22,85 | 23,20 | 22,50 | 22,55 | -1,31% | 13.654,00 |
| 06.08.2025 | 22,80 | 23,20 | 22,40 | 22,85 | 0,22% | 12.046,00 |
| 05.08.2025 | 23,65 | 23,65 | 22,55 | 22,80 | -2,56% | 14.743,00 |
| 04.08.2025 | 22,50 | 23,75 | 22,50 | 23,40 | 4,93% | 19.629,00 |
| 01.08.2025 | 22,75 | 23,00 | 22,10 | 22,30 | -3,04% | 17.993,00 |
| 31.07.2025 | 22,80 | 23,10 | 22,50 | 23,00 | 2,00% | 10.620,00 |
| 30.07.2025 | 23,10 | 23,25 | 22,40 | 22,55 | -2,17% | 15.527,00 |
| 29.07.2025 | 23,70 | 24,00 | 22,85 | 23,05 | -2,33% | 8.379,00 |
| 28.07.2025 | 23,90 | 24,00 | 23,35 | 23,60 | -1,46% | 10.578,00 |
| 25.07.2025 | 23,90 | 24,30 | 23,40 | 23,95 | 0,42% | 11.392,00 |
| 24.07.2025 | 24,90 | 25,15 | 23,75 | 23,85 | -3,44% | 14.880,00 |
| 23.07.2025 | 24,85 | 25,30 | 24,60 | 24,70 | 0,41% | 22.135,00 |
| 22.07.2025 | 26,00 | 26,45 | 24,50 | 24,60 | -5,02% | 41.131,00 |
| 21.07.2025 | 24,30 | 25,95 | 24,10 | 25,90 | 8,60% | 68.034,00 |
| 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 |