1,383€
5,53%
Echtzeit-Aktienkurs Wallbox N.V.
Bid:
Ask:
Aktienkurse zur Wallbox N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 1,32 | 1,41 | 1,31 | 1,39 | 6,22% | 32,00 |
| 13.05.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -3,46% | 3.600,00 |
| 10.05.2024 | 1,42 | 1,42 | 1,36 | 1,36 | -3,42% | 9.980,00 |
| 09.05.2024 | 1,39 | 1,47 | 1,39 | 1,41 | 1,63% | - |
| 08.05.2024 | 1,53 | 1,53 | 1,34 | 1,38 | -9,76% | - |
| 07.05.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 4,57% | 5.040,00 |
| 06.05.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 4,57% | 2.370,00 |
| 03.05.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -1,68% | 3.220,00 |
| 02.05.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 6,74% | 6.750,00 |
| 30.04.2024 | 1,41 | 1,44 | 1,34 | 1,34 | -3,26% | - |
| 29.04.2024 | 1,37 | 1,40 | 1,37 | 1,38 | 1,17% | 2.150,00 |
| 26.04.2024 | 1,35 | 1,39 | 1,35 | 1,36 | 3,73% | 3.457,00 |
| 25.04.2024 | 1,31 | 1,32 | 1,29 | 1,32 | 0,84% | 1.690,00 |
| 24.04.2024 | 1,33 | 1,34 | 1,29 | 1,30 | -0,61% | - |
| 23.04.2024 | 1,28 | 1,32 | 1,27 | 1,31 | 6,06% | - |
| 22.04.2024 | 1,23 | 1,24 | 1,20 | 1,24 | 2,15% | 680,00 |
| 19.04.2024 | 1,17 | 1,21 | 1,13 | 1,21 | 3,50% | 7.733,00 |
| 18.04.2024 | 1,23 | 1,24 | 1,17 | 1,17 | -6,40% | 6.540,00 |
| 17.04.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -3,70% | 2.200,00 |
| 16.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 9.550,00 |
| 15.04.2024 | 1,37 | 1,37 | 1,26 | 1,30 | -4,63% | 3.179,00 |
| 12.04.2024 | 1,39 | 1,42 | 1,36 | 1,36 | 0,67% | 1.610,00 |
| 11.04.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -3,91% | 4.450,00 |
| 10.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -7,13% | 4.300,00 |
| 09.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | 1.000,00 |
| 08.04.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 6,99% | 2.950,00 |
| 05.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,24% | 1.500,00 |
| 04.04.2024 | 1,41 | 1,50 | 1,41 | 1,45 | 2,84% | 7.395,00 |
| 03.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | 155,00 |
| 02.04.2024 | 1,44 | 1,44 | 1,39 | 1,40 | 6,13% | 9.715,00 |
| 28.03.2024 | 1,29 | 1,33 | 1,29 | 1,32 | 1,15% | 1.100,00 |
| 27.03.2024 | 1,35 | 1,38 | 1,31 | 1,31 | -3,40% | - |
| 26.03.2024 | 1,32 | 1,35 | 1,30 | 1,35 | -2,66% | - |
| 25.03.2024 | 1,28 | 1,39 | 1,28 | 1,39 | 6,92% | 2.037,00 |
| 22.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | 4.350,00 |
| 21.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,15% | 11.941,00 |
| 20.03.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -1,89% | 1.500,00 |
| 19.03.2024 | 1,34 | 1,38 | 1,30 | 1,32 | -1,34% | - |
| 18.03.2024 | 1,37 | 1,37 | 1,33 | 1,34 | 4,12% | - |
| 15.03.2024 | 1,29 | 1,33 | 1,29 | 1,29 | -2,87% | 6.362,00 |
| 14.03.2024 | 1,29 | 1,32 | 1,29 | 1,32 | -4,34% | 201,00 |
| 13.03.2024 | 1,30 | 1,38 | 1,30 | 1,38 | 5,01% | 1.100,00 |
| 12.03.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -3,37% | 1.360,00 |
| 11.03.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 3,65% | 240,00 |
| 08.03.2024 | 1,35 | 1,35 | 1,31 | 1,32 | 3,46% | 6.460,00 |
| 07.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,16% | 20,00 |
| 06.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,31% | 6.300,00 |
| 05.03.2024 | 1,26 | 1,30 | 1,26 | 1,27 | -0,16% | 7.280,00 |
| 04.03.2024 | 1,33 | 1,33 | 1,27 | 1,27 | -10,42% | 10.330,00 |
| 01.03.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -3,01% | 1.000,00 |
| 29.02.2024 | 1,37 | 1,46 | 1,37 | 1,46 | 8,61% | 2.558,00 |
| 28.02.2024 | 1,45 | 1,48 | 1,35 | 1,35 | -5,60% | 1.250,00 |
| 27.02.2024 | 1,37 | 1,43 | 1,36 | 1,43 | 4,23% | 780,00 |
| 26.02.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 3,32% | 3.930,00 |
| 23.02.2024 | 1,34 | 1,38 | 1,31 | 1,33 | -1,78% | - |
| 22.02.2024 | 1,32 | 1,35 | 1,32 | 1,35 | -2,03% | 2.900,00 |
| 21.02.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -11,33% | 5.000,00 |
| 20.02.2024 | 1,60 | 1,60 | 1,55 | 1,55 | 2,91% | 6.157,00 |
| 19.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,30% | 1.100,00 |
| 16.02.2024 | 1,54 | 1,54 | 1,45 | 1,48 | -1,60% | 800,00 |
| 15.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,60% | 75,00 |
| 14.02.2024 | 1,44 | 1,46 | 1,44 | 1,46 | -1,88% | 150,00 |
| 13.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,23% | 2.000,00 |
| 12.02.2024 | 1,44 | 1,52 | 1,44 | 1,52 | 9,17% | 1.960,00 |
| 09.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,10% | 19,00 |
| 08.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | 25,00 |
| 07.02.2024 | 1,45 | 1,45 | 1,37 | 1,37 | 0,29% | 673,00 |
| 06.02.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 3,63% | 4.000,00 |
| 05.02.2024 | 1,28 | 1,32 | 1,25 | 1,32 | 0,46% | 2.100,00 |
| 02.02.2024 | 1,35 | 1,35 | 1,27 | 1,32 | 1,23% | 910,00 |
| 01.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -5,39% | 2.100,00 |
| 31.01.2024 | 1,40 | 1,40 | 1,36 | 1,37 | -0,87% | 3.500,00 |
| 30.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,76% | 1.000,00 |
| 29.01.2024 | 1,36 | 1,41 | 1,35 | 1,36 | 3,34% | 4.850,00 |
| 26.01.2024 | 1,34 | 1,36 | 1,32 | 1,32 | -2,23% | 2.000,00 |
| 25.01.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -2,03% | 510,00 |
| 24.01.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,29% | 2.740,00 |
| 23.01.2024 | 1,42 | 1,42 | 1,38 | 1,39 | 0,14% | 3.011,00 |
| 22.01.2024 | 1,34 | 1,45 | 1,30 | 1,39 | 9,09% | - |
| 19.01.2024 | 1,33 | 1,33 | 1,22 | 1,28 | -0,16% | 9.931,00 |
| 18.01.2024 | 1,38 | 1,38 | 1,28 | 1,28 | -4,20% | 1.400,00 |
| 17.01.2024 | 1,32 | 1,35 | 1,32 | 1,33 | -2,06% | 2.450,00 |
| 16.01.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -8,47% | 2.385,00 |
| 15.01.2024 | 1,46 | 1,49 | 1,46 | 1,49 | -1,72% | 1.200,00 |
| 12.01.2024 | 1,53 | 1,63 | 1,51 | 1,51 | 2,99% | 3.580,00 |
| 11.01.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -3,29% | 2.001,00 |
| 10.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,80% | 300,00 |
| 09.01.2024 | 1,49 | 1,51 | 1,49 | 1,51 | -0,53% | 4.000,00 |
| 08.01.2024 | 1,49 | 1,52 | 1,44 | 1,52 | 7,06% | 4.219,00 |
| 05.01.2024 | 1,51 | 1,51 | 1,42 | 1,42 | -5,60% | 2.500,00 |
| 04.01.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 2,32% | 1.750,00 |
| 03.01.2024 | 1,55 | 1,55 | 1,47 | 1,47 | -7,22% | 5.725,00 |
| 02.01.2024 | 1,61 | 1,61 | 1,48 | 1,58 | -6,95% | 6.776,00 |
| 29.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 2,91% | 300,00 |
| 28.12.2023 | 1,65 | 1,65 | 1,63 | 1,65 | -3,51% | 16.758,00 |
| 27.12.2023 | 1,79 | 1,79 | 1,71 | 1,71 | 0,12% | 3.114,00 |
| 22.12.2023 | 1,69 | 1,71 | 1,68 | 1,71 | 2,03% | 7.400,00 |
| 21.12.2023 | 1,75 | 1,75 | 1,67 | 1,67 | -4,89% | 1.110,00 |
| 20.12.2023 | 1,83 | 1,87 | 1,76 | 1,76 | -5,98% | 5.382,00 |
| 19.12.2023 | 1,64 | 1,87 | 1,60 | 1,87 | 4,70% | 6.471,00 |