23,625€
3,62%
Echtzeit-Aktienkurs Wallix Group S.A.
Bid:
Ask:
Aktienkurse zur Wallix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 22,83 | 24,03 | 22,83 | 23,50 | 3,07% | - |
| 17.06.2026 | 23,75 | 23,75 | 22,70 | 22,80 | -3,59% | 9.852,00 |
| 16.06.2026 | 24,35 | 24,75 | 23,30 | 23,65 | -2,87% | 12.745,00 |
| 15.06.2026 | 24,75 | 24,85 | 24,15 | 24,35 | -0,20% | 10.559,00 |
| 12.06.2026 | 24,70 | 24,70 | 24,20 | 24,40 | 0,00% | 6.939,00 |
| 11.06.2026 | 23,80 | 24,70 | 23,80 | 24,40 | 1,67% | 11.683,00 |
| 10.06.2026 | 24,15 | 24,40 | 23,60 | 24,00 | -1,03% | 22.498,00 |
| 09.06.2026 | 25,00 | 25,30 | 24,25 | 24,25 | -3,19% | 7.591,00 |
| 08.06.2026 | 24,95 | 25,35 | 24,40 | 25,05 | -1,57% | 11.988,00 |
| 05.06.2026 | 25,65 | 26,00 | 25,30 | 25,45 | -0,78% | 13.105,00 |
| 04.06.2026 | 25,50 | 25,85 | 25,00 | 25,65 | -1,16% | 19.742,00 |
| 03.06.2026 | 25,70 | 26,20 | 25,10 | 25,95 | -0,57% | 20.927,00 |
| 02.06.2026 | 26,75 | 26,90 | 25,55 | 26,10 | -3,15% | 25.093,00 |
| 01.06.2026 | 26,50 | 27,30 | 26,35 | 26,95 | 0,94% | 23.449,00 |
| 29.05.2026 | 25,90 | 26,95 | 25,90 | 26,70 | 3,29% | 31.817,00 |
| 28.05.2026 | 25,50 | 26,00 | 25,35 | 25,85 | 1,17% | 16.746,00 |
| 27.05.2026 | 25,25 | 25,70 | 25,20 | 25,55 | 0,00% | 15.625,00 |
| 26.05.2026 | 25,60 | 25,80 | 24,80 | 25,55 | -0,20% | 27.867,00 |
| 25.05.2026 | 24,95 | 25,80 | 24,85 | 25,60 | 6,00% | 28.984,00 |
| 22.05.2026 | 24,70 | 25,00 | 24,15 | 24,15 | -1,02% | 12.651,00 |
| 21.05.2026 | 23,90 | 25,25 | 23,90 | 24,40 | 1,04% | 34.972,00 |
| 20.05.2026 | 23,45 | 24,15 | 23,20 | 24,15 | 2,55% | 9.923,00 |
| 19.05.2026 | 23,70 | 24,20 | 23,25 | 23,55 | 0,64% | 10.905,00 |
| 18.05.2026 | 23,40 | 23,80 | 22,95 | 23,40 | 0,21% | 6.254,00 |
| 15.05.2026 | 23,30 | 23,75 | 23,05 | 23,35 | -0,64% | 8.553,00 |
| 14.05.2026 | 23,45 | 24,05 | 23,10 | 23,50 | 0,21% | 13.429,00 |
| 13.05.2026 | 24,20 | 24,45 | 23,20 | 23,45 | -2,29% | 13.625,00 |
| 12.05.2026 | 24,55 | 24,55 | 24,00 | 24,00 | -2,44% | 8.755,00 |
| 11.05.2026 | 24,30 | 25,10 | 24,20 | 24,60 | 1,65% | 13.057,00 |
| 08.05.2026 | 24,25 | 25,80 | 24,05 | 24,20 | 1,04% | 83.920,00 |
| 07.05.2026 | 23,90 | 24,60 | 23,50 | 23,95 | 0,84% | 11.017,00 |
| 06.05.2026 | 24,00 | 24,80 | 23,60 | 23,75 | -1,04% | 23.638,00 |
| 05.05.2026 | 23,35 | 24,65 | 23,35 | 24,00 | 1,48% | 25.742,00 |
| 04.05.2026 | 23,50 | 23,85 | 22,95 | 23,65 | 0,64% | 12.143,00 |
| 30.04.2026 | 23,60 | 23,60 | 23,10 | 23,50 | 0,64% | 9.748,00 |
| 29.04.2026 | 23,55 | 23,55 | 23,05 | 23,35 | -0,85% | 5.055,00 |
| 28.04.2026 | 22,85 | 23,85 | 22,80 | 23,55 | 4,90% | 21.346,00 |
| 27.04.2026 | 23,00 | 23,45 | 22,45 | 22,45 | -2,81% | 14.546,00 |
| 24.04.2026 | 23,25 | 23,65 | 22,80 | 23,10 | 3,13% | 21.018,00 |
| 23.04.2026 | 23,25 | 23,25 | 22,25 | 22,40 | -5,49% | 20.176,00 |
| 22.04.2026 | 23,30 | 23,70 | 23,25 | 23,70 | 0,42% | 7.610,00 |
| 21.04.2026 | 23,85 | 24,20 | 23,20 | 23,60 | -0,84% | 10.042,00 |
| 20.04.2026 | 23,90 | 24,20 | 23,30 | 23,80 | 0,85% | 11.040,00 |
| 17.04.2026 | 24,30 | 24,80 | 23,10 | 23,60 | -4,45% | 59.402,00 |
| 16.04.2026 | 24,00 | 24,85 | 24,00 | 24,70 | 3,35% | 32.286,00 |
| 15.04.2026 | 24,50 | 24,50 | 23,70 | 23,90 | -1,24% | 15.260,00 |
| 14.04.2026 | 24,80 | 25,65 | 24,20 | 24,20 | -0,82% | 29.858,00 |
| 13.04.2026 | 23,05 | 24,70 | 22,85 | 24,40 | 3,61% | 21.406,00 |
| 10.04.2026 | 22,55 | 24,35 | 22,55 | 23,55 | 5,61% | 33.726,00 |
| 09.04.2026 | 23,00 | 23,05 | 22,30 | 22,30 | -4,50% | 12.712,00 |
| 08.04.2026 | 22,35 | 23,40 | 22,10 | 23,35 | 8,35% | 15.161,00 |
| 07.04.2026 | 22,60 | 22,70 | 21,50 | 21,55 | -4,86% | 8.927,00 |
| 02.04.2026 | 22,15 | 22,70 | 21,60 | 22,65 | 0,67% | 23.880,00 |
| 01.04.2026 | 22,50 | 22,50 | 22,20 | 22,50 | 1,58% | 12.690,00 |
| 31.03.2026 | 21,20 | 22,25 | 21,20 | 22,15 | 3,26% | 7.596,00 |
| 30.03.2026 | 22,05 | 22,05 | 21,00 | 21,45 | -2,05% | 15.485,00 |
| 27.03.2026 | 22,20 | 22,20 | 21,00 | 21,90 | -0,90% | 22.096,00 |
| 26.03.2026 | 22,25 | 22,80 | 21,95 | 22,10 | -1,78% | 21.766,00 |
| 25.03.2026 | 21,30 | 22,80 | 21,25 | 22,50 | 4,41% | 11.126,00 |
| 24.03.2026 | 21,40 | 21,65 | 20,55 | 21,55 | 0,47% | 16.019,00 |
| 23.03.2026 | 21,65 | 22,15 | 20,70 | 21,45 | -2,94% | 23.278,00 |
| 20.03.2026 | 21,10 | 24,10 | 20,65 | 22,10 | 5,74% | 67.824,00 |
| 19.03.2026 | 22,35 | 22,35 | 20,70 | 20,90 | -4,78% | 24.323,00 |
| 18.03.2026 | 23,05 | 23,65 | 21,95 | 21,95 | -4,15% | 23.340,00 |
| 17.03.2026 | 22,85 | 23,00 | 22,60 | 22,90 | 0,00% | 10.562,00 |
| 16.03.2026 | 22,80 | 22,95 | 21,50 | 22,90 | 0,22% | 18.543,00 |
| 13.03.2026 | 23,35 | 23,55 | 22,50 | 22,85 | -2,56% | 12.296,00 |
| 12.03.2026 | 23,05 | 23,50 | 22,55 | 23,45 | 1,74% | 8.226,00 |
| 11.03.2026 | 23,70 | 24,15 | 22,95 | 23,05 | -3,56% | 16.384,00 |
| 10.03.2026 | 23,95 | 24,00 | 23,35 | 23,90 | 3,46% | 9.517,00 |
| 09.03.2026 | 22,20 | 23,55 | 22,10 | 23,10 | 0,43% | 13.756,00 |
| 06.03.2026 | 23,75 | 24,00 | 22,50 | 23,00 | -3,97% | 32.835,00 |
| 05.03.2026 | 23,55 | 24,00 | 23,35 | 23,95 | 2,57% | 14.960,00 |
| 04.03.2026 | 22,85 | 23,80 | 22,85 | 23,35 | 1,52% | 13.276,00 |
| 03.03.2026 | 23,55 | 23,55 | 22,10 | 23,00 | 0,00% | 35.127,00 |
| 02.03.2026 | 23,05 | 23,95 | 22,95 | 23,00 | -3,56% | 9.311,00 |
| 27.02.2026 | 23,00 | 24,00 | 22,95 | 23,85 | 3,25% | 13.164,00 |
| 26.02.2026 | 23,15 | 23,60 | 23,00 | 23,10 | -0,43% | 17.843,00 |
| 25.02.2026 | 22,50 | 23,95 | 21,60 | 23,20 | 2,65% | 43.705,00 |
| 24.02.2026 | 23,60 | 23,60 | 21,80 | 22,60 | -4,24% | 65.665,00 |
| 23.02.2026 | 24,30 | 24,35 | 23,05 | 23,60 | -5,03% | 46.501,00 |
| 20.02.2026 | 24,50 | 25,20 | 24,50 | 24,85 | 0,81% | 7.225,00 |
| 19.02.2026 | 24,55 | 25,30 | 24,40 | 24,65 | 0,82% | 16.032,00 |
| 18.02.2026 | 25,55 | 26,20 | 24,05 | 24,45 | -2,98% | 28.953,00 |
| 17.02.2026 | 25,70 | 26,00 | 25,05 | 25,20 | -3,08% | 50.927,00 |
| 16.02.2026 | 25,50 | 26,85 | 23,55 | 26,00 | 3,59% | 80.772,00 |
| 13.02.2026 | 22,80 | 25,10 | 22,65 | 25,10 | 10,33% | 69.371,00 |
| 12.02.2026 | 23,90 | 24,20 | 20,85 | 22,75 | -5,21% | 112.709,00 |
| 11.02.2026 | 28,30 | 28,30 | 23,45 | 24,00 | -15,34% | 109.898,00 |
| 10.02.2026 | 28,30 | 28,80 | 27,00 | 28,35 | -0,53% | 35.257,00 |
| 09.02.2026 | 29,15 | 29,50 | 28,15 | 28,50 | -3,39% | 38.872,00 |
| 06.02.2026 | 28,00 | 29,80 | 25,50 | 29,50 | 1,72% | 96.718,00 |
| 05.02.2026 | 29,20 | 29,85 | 28,40 | 29,00 | 0,17% | 28.265,00 |
| 04.02.2026 | 28,45 | 29,80 | 27,60 | 28,95 | 2,30% | 28.787,00 |
| 03.02.2026 | 29,10 | 30,20 | 28,30 | 28,30 | -2,75% | 35.371,00 |
| 02.02.2026 | 27,20 | 29,15 | 26,60 | 29,10 | 6,40% | 26.326,00 |
| 30.01.2026 | 28,00 | 28,35 | 27,25 | 27,35 | -2,50% | 12.708,00 |
| 29.01.2026 | 28,30 | 28,95 | 27,40 | 28,05 | -1,41% | 26.023,00 |
| 28.01.2026 | 28,98 | 29,15 | 28,35 | 28,45 | -1,56% | - |
| 27.01.2026 | 28,65 | 29,15 | 28,60 | 28,90 | -0,52% | 10.535,00 |