15,710€
-0,32%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |