11,890€
-7,25%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 12,83 | 13,00 | 11,92 | 11,98 | -6,55% | - |
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 |
25.02.2025 | 12,00 | 12,00 | 11,60 | 11,74 | -1,84% | 13.769,00 |
24.02.2025 | 12,26 | 12,30 | 11,80 | 11,96 | -2,13% | 7.785,00 |
21.02.2025 | 12,24 | 12,30 | 12,14 | 12,22 | 1,66% | 6.053,00 |
20.02.2025 | 12,02 | 12,28 | 12,02 | 12,02 | -1,48% | 5.437,00 |
19.02.2025 | 12,00 | 12,28 | 12,00 | 12,20 | 3,39% | 7.195,00 |
18.02.2025 | 12,56 | 12,72 | 11,42 | 11,80 | -5,60% | 31.536,00 |
17.02.2025 | 12,58 | 12,78 | 12,48 | 12,50 | 0,81% | 33.853,00 |
14.02.2025 | 12,04 | 12,48 | 12,00 | 12,40 | 5,98% | 38.278,00 |
13.02.2025 | 11,62 | 12,06 | 11,58 | 11,70 | 2,09% | 21.937,00 |
12.02.2025 | 11,24 | 11,60 | 11,24 | 11,46 | 3,24% | 20.482,00 |
11.02.2025 | 11,08 | 11,10 | 10,96 | 11,10 | 0,91% | 12.453,00 |
10.02.2025 | 11,08 | 11,10 | 10,80 | 11,00 | 0,00% | 17.111,00 |
07.02.2025 | 11,00 | 11,30 | 10,72 | 11,00 | 5,36% | 49.997,00 |
06.02.2025 | 10,48 | 10,50 | 10,30 | 10,44 | 0,38% | 6.535,00 |
05.02.2025 | 10,40 | 10,46 | 10,30 | 10,40 | 1,96% | 7.434,00 |
04.02.2025 | 10,18 | 10,44 | 9,90 | 10,20 | -0,20% | 8.040,00 |
03.02.2025 | 10,10 | 10,60 | 10,10 | 10,22 | -0,78% | 9.369,00 |
31.01.2025 | 10,04 | 10,68 | 10,02 | 10,30 | 2,59% | 8.880,00 |
30.01.2025 | 9,84 | 10,04 | 9,84 | 10,04 | 0,60% | 3.356,00 |
29.01.2025 | 9,97 | 9,98 | 9,87 | 9,98 | 0,00% | 9.476,00 |
28.01.2025 | 9,90 | 9,98 | 9,90 | 9,98 | 0,81% | 4.194,00 |
27.01.2025 | 10,00 | 10,00 | 9,90 | 9,90 | -1,20% | 4.062,00 |
24.01.2025 | 9,99 | 10,02 | 9,90 | 10,02 | 0,20% | 6.238,00 |
23.01.2025 | 10,02 | 10,02 | 9,90 | 10,00 | 0,00% | 5.407,00 |
22.01.2025 | 9,92 | 10,08 | 9,92 | 10,00 | 0,00% | 1.163,00 |
21.01.2025 | 10,10 | 10,10 | 10,00 | 10,00 | 0,00% | 886,00 |
20.01.2025 | 10,08 | 10,08 | 9,90 | 10,00 | -0,60% | 8.864,00 |
17.01.2025 | 9,98 | 10,06 | 9,92 | 10,06 | 0,80% | 7.706,00 |
16.01.2025 | 9,98 | 9,98 | 9,78 | 9,98 | 0,00% | 1.474,00 |
15.01.2025 | 9,90 | 9,98 | 9,81 | 9,98 | 2,04% | 1.124,00 |
14.01.2025 | 9,86 | 9,92 | 9,78 | 9,78 | -1,41% | 2.330,00 |
13.01.2025 | 10,00 | 10,12 | 9,90 | 9,92 | -1,00% | 4.861,00 |
10.01.2025 | 10,02 | 10,18 | 10,00 | 10,02 | -1,38% | 4.368,00 |
09.01.2025 | 10,18 | 10,20 | 10,02 | 10,16 | 1,40% | 4.561,00 |
08.01.2025 | 10,18 | 10,18 | 9,98 | 10,02 | -1,38% | 483,00 |
07.01.2025 | 10,02 | 10,16 | 9,80 | 10,16 | 0,00% | 5.212,00 |
06.01.2025 | 9,94 | 10,18 | 9,90 | 10,16 | 3,04% | 7.102,00 |
03.01.2025 | 9,78 | 9,90 | 9,78 | 9,86 | 0,72% | 1.700,00 |
02.01.2025 | 9,88 | 9,88 | 9,74 | 9,79 | -1,01% | 385,00 |
31.12.2024 | 9,70 | 9,89 | 9,68 | 9,89 | 1,96% | 1.414,00 |
30.12.2024 | 9,64 | 9,73 | 9,52 | 9,70 | -0,51% | 2.062,00 |
27.12.2024 | 9,75 | 9,75 | 9,64 | 9,75 | 0,21% | 2.515,00 |
24.12.2024 | 9,80 | 9,80 | 9,72 | 9,73 | -1,32% | 127,00 |
23.12.2024 | 9,56 | 9,86 | 9,52 | 9,86 | 1,44% | 5.455,00 |
20.12.2024 | 9,71 | 9,72 | 9,52 | 9,72 | -0,31% | 1.648,00 |
19.12.2024 | 9,56 | 9,75 | 9,40 | 9,75 | 0,52% | 1.689,00 |
18.12.2024 | 9,50 | 9,70 | 9,50 | 9,70 | 0,94% | 1.887,00 |
17.12.2024 | 9,59 | 9,61 | 9,40 | 9,61 | 0,21% | 4.964,00 |
16.12.2024 | 9,62 | 9,62 | 9,43 | 9,59 | 0,95% | 3.827,00 |
13.12.2024 | 9,40 | 9,50 | 9,27 | 9,50 | 1,28% | 10.308,00 |
12.12.2024 | 9,30 | 9,38 | 9,21 | 9,38 | -0,21% | 1.075,00 |
11.12.2024 | 9,24 | 9,40 | 9,24 | 9,40 | 1,08% | 3.734,00 |
10.12.2024 | 9,36 | 9,36 | 9,16 | 9,30 | -0,11% | 2.663,00 |
09.12.2024 | 9,10 | 9,32 | 9,00 | 9,31 | 0,11% | 12.289,00 |
06.12.2024 | 9,61 | 9,64 | 9,12 | 9,30 | -2,11% | 13.924,00 |
05.12.2024 | 9,70 | 9,77 | 9,50 | 9,50 | -2,06% | 3.772,00 |
04.12.2024 | 9,78 | 9,88 | 9,61 | 9,70 | -1,02% | 2.906,00 |
03.12.2024 | 10,00 | 10,00 | 9,80 | 9,80 | -2,00% | 6.426,00 |
02.12.2024 | 10,20 | 10,20 | 9,69 | 10,00 | -1,96% | 4.666,00 |
29.11.2024 | 10,00 | 10,22 | 9,81 | 10,20 | 2,20% | 6.399,00 |
28.11.2024 | 9,76 | 10,04 | 9,76 | 9,98 | -0,20% | 2.491,00 |
27.11.2024 | 10,32 | 10,42 | 9,60 | 10,00 | -3,47% | 10.705,00 |
26.11.2024 | 10,40 | 10,54 | 10,36 | 10,36 | -1,15% | 2.369,00 |
25.11.2024 | 10,42 | 10,66 | 10,42 | 10,48 | -0,19% | 4.251,00 |
22.11.2024 | 10,30 | 10,80 | 10,30 | 10,50 | 1,16% | 8.624,00 |
21.11.2024 | 10,55 | 10,61 | 10,35 | 10,38 | -2,08% | - |
20.11.2024 | 10,52 | 10,62 | 10,44 | 10,60 | -0,75% | 2.186,00 |
19.11.2024 | 10,54 | 10,84 | 10,22 | 10,68 | 1,33% | 15.910,00 |
18.11.2024 | 10,40 | 10,72 | 10,34 | 10,54 | 1,35% | 11.716,00 |
15.11.2024 | 10,42 | 10,42 | 10,22 | 10,40 | 0,00% | 11.772,00 |
14.11.2024 | 10,46 | 10,46 | 10,24 | 10,40 | -0,57% | 11.818,00 |
13.11.2024 | 10,24 | 10,46 | 10,20 | 10,46 | 2,55% | 10.934,00 |