Wallix Group SA (ALLIX)

ALLIX
🏛️ Frankreich →
26.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 31.45 31.65 31.20 31.30 0.0M
2021-12-30 31.15 31.55 30.90 31.45 0.0M
2021-12-29 31.80 32.30 30.80 31.25 0.0M
2021-12-28 32.60 33.05 31.90 31.90 0.0M
2021-12-27 31.60 32.85 31.40 32.75 0.0M
2021-12-24 30.20 31.00 30.20 31.00 0.0M
2021-12-23 31.25 31.25 29.00 30.35 0.0M
2021-12-22 31.70 32.50 30.70 31.00 0.0M
2021-12-21 31.90 31.95 31.30 31.50 0.0M
2021-12-20 32.30 32.30 31.15 31.35 0.0M
2021-12-17 31.25 31.65 30.25 31.65 0.0M
2021-12-16 31.75 31.75 30.05 31.70 0.0M
2021-12-15 31.00 31.70 30.80 30.90 0.0M
2021-12-14 32.25 32.35 30.90 30.95 0.0M
2021-12-13 33.00 33.00 32.15 32.25 0.0M
2021-12-10 32.30 32.85 31.80 32.50 0.0M
2021-12-09 32.10 32.70 32.00 32.30 0.0M
2021-12-08 31.65 32.15 31.00 32.00 0.0M
2021-12-07 31.70 32.40 31.35 32.00 0.0M
2021-12-06 33.00 33.05 31.50 31.75 0.0M
2021-12-03 31.90 32.25 31.70 32.25 0.0M
2021-12-02 33.00 33.25 31.30 32.10 0.0M
2021-12-01 33.40 33.65 32.80 33.10 0.0M
2021-11-30 32.95 33.60 32.25 33.10 0.0M
2021-11-29 31.85 32.80 31.60 32.70 0.0M
2021-11-26 31.05 32.55 30.55 32.20 0.0M
2021-11-25 30.90 32.45 30.50 32.25 0.0M
2021-11-24 31.40 31.40 30.15 30.95 0.0M
2021-11-23 30.50 31.25 30.00 31.10 0.0M
2021-11-22 31.20 31.55 30.50 30.75 0.0M
2021-11-19 31.90 32.00 30.95 31.60 0.0M
2021-11-18 33.00 33.55 32.00 32.00 0.0M
2021-11-17 33.00 33.15 32.45 33.00 0.0M
2021-11-16 33.10 33.30 32.45 33.00 0.0M
2021-11-15 32.50 33.30 32.10 33.30 0.0M
2021-11-12 32.40 33.05 32.40 32.70 0.0M
2021-11-11 33.35 33.35 31.90 32.80 0.0M
2021-11-10 32.70 33.15 31.75 33.00 0.0M
2021-11-09 33.00 33.80 31.45 33.50 0.0M
2021-11-08 32.80 33.45 32.50 32.50 0.0M
2021-11-05 33.85 33.85 32.10 32.50 0.0M
2021-11-04 32.45 33.50 32.40 33.45 0.0M
2021-11-03 32.50 32.60 30.60 32.25 0.0M
2021-11-02 34.00 34.00 32.00 32.50 0.0M
2021-11-01 33.00 34.30 33.00 33.55 0.0M
2021-10-29 32.50 33.20 31.55 33.10 0.0M
2021-10-28 32.60 33.10 31.10 32.50 0.0M
2021-10-27 33.60 34.05 32.30 32.70 0.0M
2021-10-26 31.00 33.95 30.90 33.60 0.0M
2021-10-25 29.40 31.70 29.30 31.00 0.0M
2021-10-22 29.00 29.30 28.70 29.00 0.0M
2021-10-21 29.00 29.45 28.70 29.20 0.0M
2021-10-20 29.00 29.00 28.60 29.00 0.0M
2021-10-19 28.50 29.00 28.50 28.80 0.0M
2021-10-18 28.35 29.20 28.25 28.25 0.0M
2021-10-15 27.85 28.20 27.40 27.95 0.0M
2021-10-14 27.00 27.45 26.60 26.85 0.0M
2021-10-13 26.30 27.15 25.95 26.95 0.0M
2021-10-12 26.40 26.40 25.55 26.10 0.0M
2021-10-11 26.90 27.25 26.20 26.40 0.0M
2021-10-08 26.10 26.20 25.45 26.00 0.0M
2021-10-07 25.45 26.50 25.05 26.30 0.0M
2021-10-06 25.05 25.75 24.75 25.75 0.0M
2021-10-05 25.65 25.65 24.65 24.85 0.0M
2021-10-04 26.45 26.45 25.60 25.65 0.0M
2021-10-01 26.20 27.10 25.95 26.30 0.0M
2021-09-30 26.85 27.25 26.50 27.25 0.0M
2021-09-29 26.90 26.90 26.15 26.90 0.0M
2021-09-28 26.95 27.05 26.30 26.85 0.0M
2021-09-27 27.45 27.45 26.75 27.20 0.0M
2021-09-24 27.75 27.75 26.85 26.95 0.0M
2021-09-23 26.90 27.35 26.90 27.30 0.0M
2021-09-22 27.10 27.75 26.65 26.70 0.0M
2021-09-21 25.95 27.40 25.95 27.40 0.0M
2021-09-20 27.40 27.40 25.75 26.70 0.0M
2021-09-17 27.95 28.10 27.10 27.40 0.0M
2021-09-16 28.30 28.35 27.80 27.80 0.0M
2021-09-15 28.70 28.70 28.10 28.65 0.0M
2021-09-14 28.50 28.55 28.15 28.50 0.0M
2021-09-13 29.00 29.00 28.45 28.70 0.0M
2021-09-10 29.15 29.20 28.70 29.00 0.0M
2021-09-09 29.40 29.45 29.05 29.05 0.0M
2021-09-08 29.30 29.45 29.10 29.40 0.0M
2021-09-07 29.10 29.35 28.95 29.20 0.0M
2021-09-06 29.00 29.10 28.85 29.00 0.0M
2021-09-03 28.70 29.10 28.70 28.70 0.0M
2021-09-02 29.00 29.00 28.75 28.85 0.0M
2021-09-01 28.70 29.00 28.55 29.00 0.0M
2021-08-31 29.40 29.40 28.55 28.70 0.0M
2021-08-30 29.10 29.50 28.85 29.15 0.0M
2021-08-27 28.20 29.00 28.20 28.85 0.0M
2021-08-26 28.30 28.90 28.20 28.65 0.0M
2021-08-25 28.70 28.70 28.40 28.40 0.0M
2021-08-24 28.50 28.80 28.40 28.70 0.0M
2021-08-23 28.65 29.10 28.65 29.10 0.0M
2021-08-20 28.70 28.95 28.20 28.90 0.0M
2021-08-19 29.10 29.10 28.10 28.40 0.0M
2021-08-18 29.20 29.25 28.65 29.10 0.0M
2021-08-17 29.50 29.50 29.00 29.50 0.0M
2021-08-16 29.45 29.50 29.10 29.45 0.0M
2021-08-13 29.40 29.45 29.10 29.10 0.0M
2021-08-12 29.10 29.55 29.10 29.50 0.0M
2021-08-11 29.35 29.70 29.05 29.05 0.0M
2021-08-10 29.65 29.65 29.30 29.35 0.0M
2021-08-09 28.50 29.80 28.50 29.70 0.0M
2021-08-06 27.95 29.00 27.90 29.00 0.0M
2021-08-05 29.15 29.20 27.95 28.65 0.0M
2021-08-04 29.45 29.45 29.00 29.15 0.0M
2021-08-03 29.10 29.55 29.05 29.20 0.0M
2021-08-02 29.60 29.70 29.10 29.15 0.0M
2021-07-30 29.80 29.95 28.80 29.95 0.0M
2021-07-29 28.85 30.00 28.85 29.40 0.0M
2021-07-28 29.25 29.45 28.80 29.20 0.0M
2021-07-27 28.55 29.60 28.50 29.00 0.0M
2021-07-26 27.95 28.85 27.70 28.55 0.0M
2021-07-23 27.65 28.25 27.50 28.00 0.0M
2021-07-22 26.95 27.30 26.05 26.95 0.0M
2021-07-21 25.80 26.85 25.80 26.15 0.0M
2021-07-20 25.60 25.80 25.45 25.75 0.0M
2021-07-19 26.10 26.15 25.50 25.80 0.0M
2021-07-16 26.55 26.55 25.70 26.30 0.0M
2021-07-15 27.30 27.30 25.65 26.20 0.0M
2021-07-14 28.30 28.65 27.30 27.35 0.0M
2021-07-13 28.10 29.75 27.70 28.25 0.0M
2021-07-12 28.25 28.55 27.50 27.65 0.0M
2021-07-09 27.65 28.35 27.55 28.25 0.0M
2021-07-08 26.65 27.75 26.65 27.55 0.0M
2021-07-07 27.90 28.20 26.70 26.95 0.0M
2021-07-06 28.20 28.40 27.75 28.25 0.0M
2021-07-05 29.10 29.10 27.70 28.45 0.0M
2021-07-02 27.70 28.75 27.70 28.20 0.0M
2021-07-01 27.95 28.50 27.15 27.80 0.0M
2021-06-30 28.90 29.50 27.85 28.00 0.0M
2021-06-29 27.10 28.90 27.10 28.70 0.0M
2021-06-28 26.95 27.50 26.70 27.25 0.0M
2021-06-25 26.75 27.00 26.30 26.95 0.0M
2021-06-24 25.30 27.45 25.30 26.90 0.0M
2021-06-23 25.40 25.90 25.00 25.55 0.0M
2021-06-22 24.30 25.60 24.30 25.00 0.0M
2021-06-21 24.45 24.75 24.05 24.50 0.0M
2021-06-18 24.60 24.60 24.10 24.45 0.0M
2021-06-17 24.45 24.60 24.15 24.35 0.0M
2021-06-16 24.35 25.10 24.15 24.20 0.0M
2021-06-15 24.60 24.60 24.35 24.35 0.0M
2021-06-14 25.15 25.15 24.55 24.75 0.0M
2021-06-11 24.75 25.70 24.65 24.95 0.0M
2021-06-10 24.90 25.70 24.65 24.90 0.0M
2021-06-09 25.10 25.40 24.75 24.90 0.0M
2021-06-08 24.55 25.35 24.55 24.80 0.0M
2021-06-07 24.20 25.30 24.20 25.30 0.0M
2021-06-04 24.85 24.95 24.20 24.40 0.0M
2021-06-03 25.60 25.60 24.85 24.85 0.0M
2021-06-02 26.15 26.15 23.55 25.65 0.0M
2021-06-01 27.50 27.50 25.95 25.95 0.0M
2021-05-31 26.50 27.30 26.20 26.60 0.0M
2021-05-28 26.05 26.50 25.85 26.45 0.0M
2021-05-27 25.65 26.15 25.40 25.95 0.0M
2021-05-26 25.00 26.00 24.70 25.95 0.0M
2021-05-25 26.90 27.30 25.10 25.15 0.0M
2021-05-24 26.65 26.90 26.05 26.80 0.0M
2021-05-21 26.85 26.95 26.45 26.45 0.0M
2021-05-20 25.70 26.65 25.70 26.30 0.0M
2021-05-19 26.25 26.25 25.40 25.95 0.0M
2021-05-18 25.50 26.60 25.40 26.60 0.0M
2021-05-17 23.85 24.60 23.85 24.10 0.0M
2021-05-14 24.10 24.20 23.90 24.00 0.0M
2021-05-13 24.20 24.20 23.55 24.10 0.0M
2021-05-12 24.05 24.20 23.65 24.20 0.0M
2021-05-11 23.05 23.85 22.60 23.85 0.0M
2021-05-10 24.40 24.65 22.75 23.10 0.0M
2021-05-07 24.35 24.40 23.90 24.10 0.0M
2021-05-06 25.30 25.30 24.25 24.40 0.0M
2021-05-05 24.50 25.30 24.50 25.20 0.0M
2021-05-04 25.65 25.70 24.50 24.50 0.0M
2021-05-03 25.10 25.10 24.20 24.50 0.0M
2021-04-30 24.85 25.15 24.65 24.90 0.0M
2021-04-29 25.45 25.60 24.40 24.40 0.0M
2021-04-28 24.90 25.55 24.85 25.40 0.0M
2021-04-27 24.55 25.50 24.40 24.90 0.0M
2021-04-26 24.80 24.80 24.00 24.55 0.0M
2021-04-23 25.05 25.40 24.50 24.50 0.0M
2021-04-22 25.00 25.90 25.00 25.20 0.0M
2021-04-21 24.90 25.05 24.35 25.00 0.0M
2021-04-20 25.70 25.70 24.30 24.90 0.0M
2021-04-19 26.00 26.20 25.25 25.75 0.0M
2021-04-16 26.40 26.45 26.05 26.05 0.0M
2021-04-15 26.85 27.10 26.25 26.60 0.0M
2021-04-14 27.30 27.30 26.70 26.70 0.0M
2021-04-13 26.70 27.30 26.45 27.30 0.0M
2021-04-12 26.40 26.80 26.20 26.60 0.0M
2021-04-09 26.55 27.10 26.50 26.65 0.0M
2021-04-08 27.35 27.70 26.60 26.60 0.0M
2021-04-07 27.95 27.95 26.60 26.95 0.0M
2021-04-06 27.70 27.90 27.40 27.60 0.0M
2021-04-01 27.20 27.40 26.15 27.40 0.0M
2021-03-31 25.60 26.40 25.60 26.35 0.0M
2021-03-30 25.75 26.55 25.15 25.55 0.0M
2021-03-29 24.50 25.95 24.50 25.30 0.0M
2021-03-26 25.10 25.45 24.10 24.50 0.0M
2021-03-25 25.20 25.20 24.20 24.90 0.0M
2021-03-24 25.00 25.75 24.80 25.05 0.0M
2021-03-23 24.10 25.20 24.00 24.90 0.0M
2021-03-22 24.45 24.45 23.85 24.40 0.0M
2021-03-19 24.40 24.40 24.05 24.30 0.0M
2021-03-18 24.50 24.50 23.90 24.45 0.0M
2021-03-17 24.80 24.80 23.95 24.00 0.0M
2021-03-16 23.85 24.70 23.75 24.70 0.0M
2021-03-15 24.60 24.65 23.95 24.20 0.0M
2021-03-12 24.60 24.90 23.60 24.60 0.0M
2021-03-11 24.25 24.60 23.85 24.60 0.0M
2021-03-10 23.50 24.55 23.35 24.15 0.0M
2021-03-09 22.50 23.90 22.20 23.20 0.0M
2021-03-08 24.30 24.30 22.15 22.65 0.0M
2021-03-05 24.40 24.40 23.70 24.00 0.0M
2021-03-04 23.90 24.50 23.90 24.15 0.0M
2021-03-03 25.15 25.25 23.65 24.10 0.0M
2021-03-02 25.00 25.95 25.00 25.35 0.0M
2021-03-01 24.30 25.20 24.00 24.85 0.0M
2021-02-26 24.35 24.90 23.60 24.90 0.0M
2021-02-25 26.00 26.05 25.00 25.15 0.0M
2021-02-24 25.40 26.00 25.00 25.85 0.0M
2021-02-23 27.00 27.00 24.60 25.50 0.0M
2021-02-22 27.20 27.20 26.60 26.90 0.0M
2021-02-19 26.00 26.90 25.75 26.60 0.0M
2021-02-18 26.35 26.90 25.50 25.55 0.1M
2021-02-17 27.10 27.85 25.60 25.90 0.1M
2021-02-16 30.00 30.00 27.00 27.05 0.1M
2021-02-15 29.05 30.00 28.40 29.75 0.1M
2021-02-12 27.55 29.45 27.00 29.10 0.0M
2021-02-11 27.00 27.00 26.20 26.40 0.0M
2021-02-10 26.20 27.00 26.20 26.70 0.0M
2021-02-09 25.95 26.75 25.70 26.70 0.0M
2021-02-08 26.60 26.75 25.40 25.65 0.0M
2021-02-05 27.15 28.00 26.55 26.55 0.0M
2021-02-04 26.60 27.35 26.60 27.15 0.0M
2021-02-03 27.20 27.70 26.50 26.55 0.0M
2021-02-02 27.50 30.00 26.40 27.15 0.1M
2021-02-01 25.40 27.60 25.10 27.40 0.0M
2021-01-29 25.10 26.00 24.70 24.70 0.0M
2021-01-28 25.50 25.55 25.00 25.45 0.0M
2021-01-27 27.15 27.15 25.25 25.70 0.0M
2021-01-26 27.30 27.30 26.80 27.15 0.0M
2021-01-25 26.00 27.35 26.00 26.45 0.0M
2021-01-22 26.50 26.70 25.00 25.70 0.0M
2021-01-21 27.40 27.40 25.70 26.50 0.0M
2021-01-20 26.50 27.85 26.50 27.45 0.0M
2021-01-19 24.20 25.75 24.10 25.45 0.0M
2021-01-18 23.35 24.00 23.20 23.60 0.0M
2021-01-15 23.95 23.95 23.35 23.40 0.0M
2021-01-14 23.70 23.95 23.65 23.85 0.0M
2021-01-13 22.85 23.55 22.85 23.55 0.0M
2021-01-12 22.10 22.65 21.95 22.65 0.0M
2021-01-11 22.00 22.30 21.65 22.10 0.0M
2021-01-08 22.45 22.45 21.65 22.00 0.1M
2021-01-07 21.70 22.45 21.35 22.00 0.0M
2021-01-06 21.25 21.60 21.15 21.35 0.0M
2021-01-05 22.50 22.65 21.10 21.10 0.0M
2021-01-04 21.00 22.15 21.00 21.85 0.0M