20,650€
-3,28%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 21,28 | 21,30 | 20,45 | 20,65 | -3,28% | - |
| 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 |
| 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 |