8,790€
-2,12%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,80 | 8,87 | 8,75 | 8,75 | -2,56% | 2.190,00 |
| 25.04.2024 | 8,99 | 8,99 | 8,83 | 8,98 | 0,45% | 2.106,00 |
| 24.04.2024 | 8,80 | 8,99 | 8,80 | 8,94 | 1,59% | 4.995,00 |
| 23.04.2024 | 8,73 | 8,80 | 8,55 | 8,80 | 0,69% | 5.873,00 |
| 22.04.2024 | 8,80 | 8,80 | 8,53 | 8,74 | 0,23% | 7.225,00 |
| 19.04.2024 | 8,64 | 8,72 | 8,51 | 8,72 | 2,23% | 4.897,00 |
| 18.04.2024 | 8,70 | 8,88 | 8,53 | 8,53 | -2,63% | 11.847,00 |
| 17.04.2024 | 8,80 | 8,81 | 8,75 | 8,76 | -0,45% | 723,00 |
| 16.04.2024 | 8,78 | 8,96 | 8,78 | 8,80 | 0,00% | 3.693,00 |
| 15.04.2024 | 9,00 | 9,00 | 8,70 | 8,80 | -3,30% | 11.254,00 |
| 12.04.2024 | 9,40 | 9,40 | 9,05 | 9,10 | 3,17% | 31.278,00 |
| 11.04.2024 | 8,72 | 8,84 | 8,56 | 8,82 | 0,23% | 3.967,00 |
| 10.04.2024 | 8,90 | 9,00 | 8,53 | 8,80 | -1,12% | 12.841,00 |
| 09.04.2024 | 9,15 | 9,26 | 8,58 | 8,90 | -2,73% | 9.524,00 |
| 08.04.2024 | 8,60 | 9,15 | 8,50 | 9,15 | 6,52% | 8.176,00 |
| 05.04.2024 | 8,27 | 8,59 | 8,27 | 8,59 | 3,37% | 6.810,00 |
| 04.04.2024 | 8,32 | 8,45 | 8,31 | 8,31 | -0,48% | 5.149,00 |
| 03.04.2024 | 8,29 | 8,43 | 8,22 | 8,35 | 0,00% | 8.192,00 |
| 02.04.2024 | 8,23 | 8,39 | 8,20 | 8,35 | 0,60% | 8.487,00 |
| 28.03.2024 | 8,30 | 8,45 | 8,21 | 8,30 | -0,12% | 10.417,00 |
| 27.03.2024 | 8,40 | 8,40 | 8,22 | 8,31 | -1,07% | 9.043,00 |
| 26.03.2024 | 8,86 | 8,86 | 8,15 | 8,40 | -3,67% | 13.157,00 |
| 25.03.2024 | 8,22 | 8,74 | 8,15 | 8,72 | 4,56% | 20.562,00 |
| 22.03.2024 | 9,40 | 9,40 | 7,86 | 8,34 | -17,26% | 85.219,00 |
| 21.03.2024 | 10,12 | 10,12 | 9,88 | 10,08 | 1,20% | 5.684,00 |
| 20.03.2024 | 10,10 | 10,12 | 9,93 | 9,96 | -0,30% | 3.679,00 |
| 19.03.2024 | 10,10 | 10,10 | 9,98 | 9,99 | 0,10% | 3.375,00 |
| 18.03.2024 | 9,36 | 9,98 | 9,36 | 9,98 | 5,16% | 7.152,00 |
| 15.03.2024 | 9,72 | 9,73 | 9,27 | 9,49 | -2,37% | 15.182,00 |
| 14.03.2024 | 9,88 | 9,88 | 9,50 | 9,72 | -2,11% | 17.649,00 |
| 13.03.2024 | 10,22 | 10,22 | 9,76 | 9,93 | -2,84% | 10.233,00 |
| 12.03.2024 | 10,50 | 10,60 | 9,66 | 10,22 | -2,67% | 21.169,00 |
| 11.03.2024 | 10,76 | 10,76 | 10,32 | 10,50 | -1,69% | 9.853,00 |
| 08.03.2024 | 10,70 | 10,88 | 10,56 | 10,68 | -2,02% | 8.569,00 |
| 07.03.2024 | 11,28 | 11,54 | 10,16 | 10,90 | -2,50% | 26.683,00 |
| 06.03.2024 | 11,34 | 11,58 | 11,18 | 11,18 | 0,54% | 8.105,00 |
| 05.03.2024 | 11,40 | 11,80 | 11,12 | 11,12 | -2,80% | 21.567,00 |
| 04.03.2024 | 10,50 | 11,44 | 10,44 | 11,44 | 11,07% | 27.204,00 |
| 01.03.2024 | 10,24 | 10,44 | 10,12 | 10,30 | 0,59% | 10.731,00 |
| 29.02.2024 | 10,50 | 10,72 | 10,24 | 10,24 | -2,48% | 9.795,00 |
| 28.02.2024 | 10,60 | 10,90 | 10,50 | 10,50 | -0,76% | 20.309,00 |
| 27.02.2024 | 10,48 | 10,78 | 10,30 | 10,58 | 3,52% | 41.648,00 |
| 26.02.2024 | 9,96 | 10,66 | 9,86 | 10,22 | 5,58% | 43.151,00 |
| 23.02.2024 | 9,62 | 9,81 | 9,41 | 9,68 | -1,12% | 5.417,00 |
| 22.02.2024 | 9,33 | 10,04 | 9,23 | 9,79 | 6,99% | 10.606,00 |
| 21.02.2024 | 9,65 | 9,65 | 9,10 | 9,15 | -4,59% | 9.892,00 |
| 20.02.2024 | 10,04 | 10,04 | 9,58 | 9,59 | -3,52% | 6.061,00 |
| 19.02.2024 | 10,16 | 10,30 | 9,94 | 9,94 | -1,00% | 12.972,00 |
| 16.02.2024 | 10,14 | 10,18 | 10,00 | 10,04 | -0,59% | 8.392,00 |
| 15.02.2024 | 9,93 | 10,20 | 9,76 | 10,10 | 2,64% | 26.697,00 |
| 14.02.2024 | 9,38 | 9,96 | 9,37 | 9,84 | 6,03% | 27.716,00 |
| 13.02.2024 | 9,30 | 9,30 | 9,11 | 9,28 | -0,22% | 2.727,00 |
| 12.02.2024 | 9,46 | 9,46 | 9,10 | 9,30 | -1,38% | 4.601,00 |
| 09.02.2024 | 9,90 | 9,94 | 9,08 | 9,43 | -3,87% | 16.273,00 |
| 08.02.2024 | 9,76 | 9,95 | 9,70 | 9,81 | 0,72% | 6.168,00 |
| 07.02.2024 | 10,04 | 10,24 | 9,72 | 9,74 | -4,88% | 9.556,00 |
| 06.02.2024 | 9,48 | 10,24 | 9,48 | 10,24 | 7,56% | 7.150,00 |
| 05.02.2024 | 8,75 | 10,10 | 8,75 | 9,52 | 8,18% | 29.083,00 |
| 02.02.2024 | 8,68 | 8,94 | 8,40 | 8,80 | 1,38% | 6.954,00 |
| 01.02.2024 | 8,49 | 8,70 | 8,45 | 8,68 | 2,12% | 6.782,00 |
| 31.01.2024 | 8,45 | 8,58 | 8,45 | 8,50 | 0,59% | 1.990,00 |
| 30.01.2024 | 8,49 | 8,51 | 8,40 | 8,45 | -0,59% | 2.936,00 |
| 29.01.2024 | 8,50 | 8,54 | 8,40 | 8,50 | 0,00% | 1.128,00 |
| 26.01.2024 | 8,50 | 8,52 | 8,33 | 8,50 | 0,00% | 1.596,00 |
| 25.01.2024 | 8,66 | 8,66 | 8,31 | 8,50 | -0,70% | 2.048,00 |
| 24.01.2024 | 8,38 | 8,68 | 8,38 | 8,56 | 2,15% | 6.711,00 |
| 23.01.2024 | 8,33 | 8,40 | 8,15 | 8,38 | 0,48% | 1.598,00 |
| 22.01.2024 | 8,22 | 8,41 | 8,06 | 8,34 | 1,71% | 2.355,00 |
| 19.01.2024 | 8,24 | 8,44 | 8,20 | 8,20 | -0,12% | 44.190,00 |
| 18.01.2024 | 8,52 | 8,52 | 8,21 | 8,21 | -1,56% | 14.895,00 |
| 17.01.2024 | 8,82 | 8,84 | 8,20 | 8,34 | -5,23% | 5.659,00 |
| 16.01.2024 | 8,90 | 8,90 | 8,64 | 8,80 | -1,01% | 3.356,00 |
| 15.01.2024 | 8,64 | 8,89 | 8,62 | 8,89 | -0,11% | 3.502,00 |
| 12.01.2024 | 8,89 | 8,94 | 8,57 | 8,90 | -0,34% | 4.929,00 |
| 11.01.2024 | 8,90 | 8,94 | 8,83 | 8,93 | 1,13% | 1.828,00 |
| 10.01.2024 | 8,99 | 9,01 | 8,83 | 8,83 | -1,01% | 2.130,00 |
| 09.01.2024 | 8,92 | 9,00 | 8,92 | 8,92 | 0,00% | 2.807,00 |
| 08.01.2024 | 8,90 | 9,00 | 8,90 | 8,92 | -0,89% | 1.593,00 |
| 05.01.2024 | 9,09 | 9,10 | 8,94 | 9,00 | -2,81% | 1.295,00 |
| 04.01.2024 | 9,08 | 9,26 | 8,91 | 9,26 | 1,31% | 2.179,00 |
| 03.01.2024 | 9,20 | 9,20 | 9,14 | 9,14 | -0,65% | 347,00 |
| 02.01.2024 | 9,34 | 9,34 | 9,20 | 9,20 | -0,43% | 1.517,00 |
| 29.12.2023 | 9,14 | 9,43 | 9,14 | 9,24 | 1,20% | 1.943,00 |
| 28.12.2023 | 8,98 | 9,36 | 8,98 | 9,13 | -0,54% | 3.895,00 |
| 27.12.2023 | 9,10 | 9,18 | 8,83 | 9,18 | -0,11% | 3.927,00 |
| 22.12.2023 | 9,50 | 9,50 | 8,56 | 9,19 | -1,61% | 7.407,00 |
| 21.12.2023 | 9,66 | 9,66 | 9,34 | 9,34 | -3,31% | 2.748,00 |
| 20.12.2023 | 9,49 | 9,77 | 9,25 | 9,66 | 1,68% | 5.677,00 |
| 19.12.2023 | 8,84 | 9,68 | 8,84 | 9,50 | 7,47% | 7.065,00 |
| 18.12.2023 | 8,84 | 8,84 | 8,84 | 8,84 | -2,64% | 990,00 |
| 15.12.2023 | 9,14 | 9,15 | 8,74 | 9,08 | 0,22% | 4.127,00 |
| 14.12.2023 | 9,20 | 9,28 | 9,05 | 9,06 | -0,44% | 15.218,00 |
| 13.12.2023 | 9,20 | 9,20 | 9,01 | 9,10 | -1,41% | 6.220,00 |
| 12.12.2023 | 8,86 | 9,24 | 8,86 | 9,23 | 3,71% | 2.590,00 |
| 11.12.2023 | 9,00 | 9,00 | 8,56 | 8,90 | -1,22% | 5.135,00 |
| 08.12.2023 | 9,12 | 9,18 | 8,99 | 9,01 | -0,99% | 4.041,00 |
| 07.12.2023 | 9,10 | 9,18 | 9,08 | 9,10 | -0,11% | 1.162,00 |
| 06.12.2023 | 9,02 | 9,29 | 9,02 | 9,11 | -1,51% | 5.451,00 |
| 05.12.2023 | 9,52 | 9,52 | 8,77 | 9,25 | -3,14% | 7.758,00 |
| 04.12.2023 | 9,78 | 9,78 | 9,30 | 9,55 | -0,93% | 10.758,00 |