1,470$
2,80%
Echtzeit-Aktienkurs Wallbox N.V.
Bid:
Ask:
Aktienkurse zur Wallbox N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,43 | 1,49 | 1,41 | 1,49 | 4,20% | 192.407,00 |
| 25.04.2024 | 1,40 | 1,43 | 1,38 | 1,43 | 2,88% | 124.389,00 |
| 24.04.2024 | 1,42 | 1,43 | 1,38 | 1,39 | -2,11% | 210.051,00 |
| 23.04.2024 | 1,36 | 1,42 | 1,35 | 1,42 | 4,41% | 130.308,00 |
| 22.04.2024 | 1,34 | 1,36 | 1,25 | 1,36 | 5,43% | 293.745,00 |
| 19.04.2024 | 1,25 | 1,32 | 1,21 | 1,29 | 1,57% | 586.910,00 |
| 18.04.2024 | 1,35 | 1,35 | 1,26 | 1,27 | -3,05% | 277.399,00 |
| 17.04.2024 | 1,40 | 1,40 | 1,31 | 1,31 | -5,07% | 246.134,00 |
| 16.04.2024 | 1,38 | 1,39 | 1,35 | 1,38 | 0,00% | 240.002,00 |
| 15.04.2024 | 1,43 | 1,43 | 1,35 | 1,38 | -3,50% | 711.966,00 |
| 12.04.2024 | 1,46 | 1,52 | 1,41 | 1,43 | -2,05% | 273.667,00 |
| 11.04.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -1,35% | 276.921,00 |
| 10.04.2024 | 1,60 | 1,63 | 1,46 | 1,48 | -8,64% | 514.924,00 |
| 09.04.2024 | 1,67 | 1,73 | 1,57 | 1,62 | -2,99% | 476.021,00 |
| 08.04.2024 | 1,67 | 1,69 | 1,61 | 1,67 | 1,83% | 378.568,00 |
| 05.04.2024 | 1,57 | 1,64 | 1,50 | 1,64 | 4,46% | 334.275,00 |
| 04.04.2024 | 1,51 | 1,66 | 1,49 | 1,57 | 4,67% | 848.738,00 |
| 03.04.2024 | 1,46 | 1,52 | 1,45 | 1,50 | 0,00% | 463.711,00 |
| 02.04.2024 | 1,47 | 1,54 | 1,46 | 1,50 | -1,32% | 451.090,00 |
| 01.04.2024 | 1,45 | 1,53 | 1,35 | 1,52 | 7,04% | 593.402,00 |
| 28.03.2024 | 1,42 | 1,46 | 1,41 | 1,42 | 0,00% | 1.434.344,00 |
| 27.03.2024 | 1,45 | 1,48 | 1,41 | 1,42 | -2,07% | 1.986.840,00 |
| 26.03.2024 | 1,42 | 1,47 | 1,41 | 1,45 | 2,11% | 601.221,00 |
| 25.03.2024 | 1,37 | 1,53 | 1,36 | 1,42 | 0,00% | 1.551.617,00 |
| 22.03.2024 | 1,39 | 1,44 | 1,36 | 1,42 | 0,00% | 751.391,00 |
| 21.03.2024 | 1,49 | 1,50 | 1,40 | 1,42 | -0,70% | 1.084.960,00 |
| 20.03.2024 | 1,42 | 1,46 | 1,40 | 1,43 | 0,00% | 495.162,00 |
| 19.03.2024 | 1,40 | 1,46 | 1,40 | 1,43 | -0,69% | 1.179.416,00 |
| 18.03.2024 | 1,45 | 1,50 | 1,44 | 1,44 | -2,70% | 368.786,00 |
| 15.03.2024 | 1,43 | 1,51 | 1,43 | 1,48 | 3,50% | 547.717,00 |
| 14.03.2024 | 1,42 | 1,46 | 1,41 | 1,43 | 0,00% | 407.888,00 |
| 13.03.2024 | 1,45 | 1,48 | 1,42 | 1,43 | -1,38% | 316.138,00 |
| 12.03.2024 | 1,43 | 1,46 | 1,40 | 1,45 | 0,00% | 260.931,00 |
| 11.03.2024 | 1,42 | 1,51 | 1,42 | 1,45 | 0,69% | 326.026,00 |
| 08.03.2024 | 1,47 | 1,52 | 1,40 | 1,44 | -2,70% | 473.290,00 |
| 07.03.2024 | 1,46 | 1,49 | 1,38 | 1,48 | 8,03% | 787.176,00 |
| 06.03.2024 | 1,37 | 1,39 | 1,34 | 1,37 | 0,74% | 347.745,00 |
| 05.03.2024 | 1,38 | 1,40 | 1,36 | 1,36 | -2,16% | 331.861,00 |
| 04.03.2024 | 1,50 | 1,50 | 1,35 | 1,39 | -5,44% | 422.140,00 |
| 01.03.2024 | 1,54 | 1,55 | 1,46 | 1,47 | -5,16% | 555.990,00 |
| 29.02.2024 | 1,56 | 1,59 | 1,50 | 1,55 | 2,65% | 435.130,00 |
| 28.02.2024 | 1,49 | 1,57 | 1,40 | 1,51 | -5,03% | 792.278,00 |
| 27.02.2024 | 1,53 | 1,60 | 1,49 | 1,59 | 6,00% | 482.536,00 |
| 26.02.2024 | 1,48 | 1,52 | 1,44 | 1,50 | 4,17% | 309.384,00 |
| 23.02.2024 | 1,46 | 1,46 | 1,41 | 1,44 | -0,69% | 298.959,00 |
| 22.02.2024 | 1,50 | 1,50 | 1,42 | 1,45 | 0,00% | 251.192,00 |
| 21.02.2024 | 1,51 | 1,52 | 1,42 | 1,45 | -4,61% | 287.677,00 |
| 20.02.2024 | 1,64 | 1,64 | 1,51 | 1,52 | -7,88% | 511.910,00 |
| 16.02.2024 | 1,63 | 1,65 | 1,56 | 1,65 | 1,23% | 251.334,00 |
| 15.02.2024 | 1,56 | 1,64 | 1,55 | 1,63 | 4,49% | 270.733,00 |
| 14.02.2024 | 1,57 | 1,61 | 1,53 | 1,56 | 4,70% | 493.855,00 |
| 13.02.2024 | 1,56 | 1,56 | 1,49 | 1,49 | -8,59% | 287.764,00 |
| 12.02.2024 | 1,59 | 1,69 | 1,58 | 1,63 | 4,49% | 517.601,00 |
| 09.02.2024 | 1,52 | 1,57 | 1,47 | 1,56 | 1,96% | 306.894,00 |
| 08.02.2024 | 1,44 | 1,54 | 1,42 | 1,53 | 6,25% | 259.535,00 |
| 07.02.2024 | 1,54 | 1,56 | 1,44 | 1,44 | -6,49% | 279.812,00 |
| 06.02.2024 | 1,43 | 1,54 | 1,43 | 1,54 | 6,94% | 376.931,00 |
| 05.02.2024 | 1,40 | 1,47 | 1,32 | 1,44 | 2,86% | 565.549,00 |
| 02.02.2024 | 1,45 | 1,45 | 1,36 | 1,40 | -2,78% | 282.612,00 |
| 01.02.2024 | 1,47 | 1,53 | 1,37 | 1,44 | -1,37% | 402.910,00 |
| 31.01.2024 | 1,52 | 1,55 | 1,45 | 1,46 | -2,01% | 354.366,00 |
| 30.01.2024 | 1,50 | 1,51 | 1,46 | 1,49 | -2,61% | 149.213,00 |
| 29.01.2024 | 1,46 | 1,53 | 1,44 | 1,53 | 4,79% | 402.542,00 |
| 26.01.2024 | 1,46 | 1,48 | 1,44 | 1,46 | 1,39% | 223.338,00 |
| 25.01.2024 | 1,52 | 1,55 | 1,43 | 1,44 | -5,88% | 504.425,00 |
| 24.01.2024 | 1,55 | 1,61 | 1,48 | 1,53 | -3,16% | 647.945,00 |
| 23.01.2024 | 1,57 | 1,63 | 1,53 | 1,58 | 3,27% | 920.077,00 |
| 22.01.2024 | 1,45 | 1,58 | 1,45 | 1,53 | 4,79% | 595.898,00 |
| 19.01.2024 | 1,44 | 1,46 | 1,33 | 1,46 | 2,82% | 664.709,00 |
| 18.01.2024 | 1,46 | 1,49 | 1,37 | 1,42 | -4,05% | 612.583,00 |
| 17.01.2024 | 1,44 | 1,48 | 1,41 | 1,48 | 1,37% | 456.743,00 |
| 16.01.2024 | 1,60 | 1,60 | 1,45 | 1,46 | -9,88% | 727.861,00 |
| 12.01.2024 | 1,73 | 1,87 | 1,61 | 1,62 | -4,71% | 1.007.499,00 |
| 11.01.2024 | 1,66 | 1,70 | 1,58 | 1,70 | 1,80% | 479.364,00 |
| 10.01.2024 | 1,68 | 1,68 | 1,61 | 1,67 | -0,60% | 493.977,00 |
| 09.01.2024 | 1,67 | 1,72 | 1,61 | 1,68 | 1,20% | 575.023,00 |
| 08.01.2024 | 1,59 | 1,66 | 1,58 | 1,66 | 3,11% | 338.636,00 |
| 05.01.2024 | 1,60 | 1,66 | 1,56 | 1,61 | -1,23% | 660.880,00 |
| 04.01.2024 | 1,65 | 1,66 | 1,59 | 1,63 | 0,62% | 627.806,00 |
| 03.01.2024 | 1,65 | 1,67 | 1,57 | 1,62 | -2,99% | 583.810,00 |
| 02.01.2024 | 1,67 | 1,76 | 1,64 | 1,67 | -4,57% | 851.226,00 |
| 29.12.2023 | 1,81 | 1,85 | 1,73 | 1,75 | -5,91% | 1.115.973,00 |
| 28.12.2023 | 1,86 | 1,91 | 1,78 | 1,86 | 0,00% | 1.419.187,00 |
| 27.12.2023 | 1,95 | 1,97 | 1,84 | 1,86 | -4,62% | 754.214,00 |
| 26.12.2023 | 1,87 | 1,98 | 1,86 | 1,95 | 5,41% | 829.894,00 |
| 22.12.2023 | 1,88 | 1,92 | 1,82 | 1,85 | -2,12% | 703.134,00 |
| 21.12.2023 | 1,92 | 1,94 | 1,79 | 1,89 | -1,05% | 851.770,00 |
| 20.12.2023 | 2,00 | 2,09 | 1,90 | 1,91 | -6,37% | 1.448.457,00 |
| 19.12.2023 | 1,79 | 2,07 | 1,78 | 2,04 | 13,33% | 1.868.902,00 |
| 18.12.2023 | 1,95 | 2,01 | 1,79 | 1,80 | -6,25% | 1.197.062,00 |
| 15.12.2023 | 2,07 | 2,08 | 1,90 | 1,92 | -6,34% | 1.270.008,00 |
| 14.12.2023 | 1,95 | 2,06 | 1,95 | 2,05 | 10,22% | 975.773,00 |
| 13.12.2023 | 1,70 | 1,86 | 1,60 | 1,86 | 8,77% | 1.049.937,00 |
| 12.12.2023 | 1,79 | 1,81 | 1,67 | 1,71 | -4,47% | 853.645,00 |
| 11.12.2023 | 1,90 | 1,90 | 1,72 | 1,79 | -4,79% | 848.114,00 |
| 08.12.2023 | 1,96 | 2,01 | 1,84 | 1,88 | -5,53% | 1.168.856,00 |
| 07.12.2023 | 1,85 | 2,01 | 1,85 | 1,99 | 7,57% | 1.260.617,00 |
| 06.12.2023 | 2,04 | 2,06 | 1,82 | 1,85 | -6,09% | 1.706.395,00 |
| 05.12.2023 | 1,82 | 2,06 | 1,76 | 1,97 | 11,93% | 3.082.193,00 |
| 04.12.2023 | 1,63 | 1,85 | 1,63 | 1,76 | 12,82% | 2.607.547,00 |