1,143€
3,44%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 1,07 | 1,16 | 1,07 | 1,14 | 7,02% | 7.600,00 |
| 14.01.2025 | 1,08 | 1,15 | 1,07 | 1,07 | -2,29% | 5.200,00 |
| 13.01.2025 | 1,08 | 1,15 | 1,05 | 1,09 | 0,74% | - |
| 10.01.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 1,12% | 18.100,00 |
| 09.01.2025 | 1,09 | 1,10 | 1,06 | 1,07 | -2,72% | - |
| 08.01.2025 | 1,06 | 1,12 | 1,04 | 1,10 | 4,06% | 70.500,00 |
| 07.01.2025 | 1,08 | 1,09 | 1,01 | 1,06 | -2,30% | 52.000,00 |
| 06.01.2025 | 1,06 | 1,11 | 0,98 | 1,09 | 2,84% | - |
| 03.01.2025 | 1,05 | 1,10 | 1,02 | 1,06 | 0,19% | - |
| 02.01.2025 | 1,05 | 1,06 | 1,01 | 1,05 | 0,77% | - |
| 30.12.2024 | 1,05 | 1,14 | 1,02 | 1,05 | -0,48% | 600,00 |
| 27.12.2024 | 1,04 | 1,10 | 1,02 | 1,05 | 1,16% | 10.200,00 |
| 23.12.2024 | 1,10 | 1,12 | 1,04 | 1,04 | -10,52% | 101.000,00 |
| 20.12.2024 | 1,13 | 1,16 | 1,07 | 1,16 | 2,65% | - |
| 19.12.2024 | 1,17 | 1,18 | 1,09 | 1,13 | -3,25% | - |
| 18.12.2024 | 1,12 | 1,17 | 1,07 | 1,17 | 5,23% | - |
| 17.12.2024 | 1,13 | 1,17 | 1,07 | 1,11 | -1,77% | 175.500,00 |
| 16.12.2024 | 1,21 | 1,22 | 1,10 | 1,13 | -6,22% | 50.500,00 |
| 13.12.2024 | 1,19 | 1,21 | 1,16 | 1,21 | 3,61% | - |
| 12.12.2024 | 1,14 | 1,19 | 1,11 | 1,16 | 0,26% | - |
| 11.12.2024 | 1,16 | 1,18 | 1,14 | 1,16 | 0,00% | - |
| 10.12.2024 | 1,15 | 1,19 | 1,14 | 1,16 | 0,87% | 20.942,00 |
| 09.12.2024 | 1,16 | 1,16 | 1,13 | 1,15 | 0,00% | - |
| 06.12.2024 | 1,16 | 1,31 | 1,13 | 1,15 | -1,29% | 123.000,00 |
| 05.12.2024 | 1,18 | 1,19 | 1,12 | 1,17 | -0,60% | 4.200,00 |
| 04.12.2024 | 1,17 | 1,18 | 1,15 | 1,17 | -0,09% | - |
| 03.12.2024 | 1,14 | 1,22 | 1,11 | 1,17 | 3,08% | 106.200,00 |
| 02.12.2024 | 1,16 | 1,40 | 1,11 | 1,14 | -1,90% | - |
| 29.11.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,43% | 9.164,00 |
| 28.11.2024 | 1,20 | 1,29 | 1,08 | 1,16 | -4,55% | 29.000,00 |
| 27.11.2024 | 1,12 | 1,33 | 1,09 | 1,21 | 6,33% | 45.653,00 |
| 26.11.2024 | 1,06 | 4,01 | 1,03 | 1,14 | 7,06% | 48.545,00 |
| 25.11.2024 | 1,07 | 1,10 | 1,05 | 1,06 | -0,47% | 19.600,00 |
| 22.11.2024 | 1,08 | 1,19 | 1,05 | 1,07 | -0,93% | 26.200,00 |
| 21.11.2024 | 1,09 | 1,12 | 1,06 | 1,08 | -1,10% | 21.100,00 |
| 20.11.2024 | 1,02 | 1,11 | 1,01 | 1,09 | 7,18% | 17.338,00 |
| 19.11.2024 | 1,05 | 1,09 | 1,02 | 1,02 | -3,14% | - |
| 18.11.2024 | 1,08 | 1,12 | 0,99 | 1,05 | -2,33% | 37.941,00 |
| 15.11.2024 | 1,08 | 1,08 | 1,01 | 1,08 | 1,13% | 24.117,00 |
| 14.11.2024 | 1,06 | 1,11 | 1,05 | 1,06 | -0,19% | 15.000,00 |
| 13.11.2024 | 0,98 | 1,07 | 0,95 | 1,07 | 8,56% | 360,00 |
| 12.11.2024 | 1,17 | 1,18 | 0,85 | 0,98 | -16,15% | 42.000,00 |
| 11.11.2024 | 1,20 | 1,42 | 1,09 | 1,17 | -2,74% | 54.250,00 |
| 08.11.2024 | 1,63 | 1,86 | 1,19 | 1,20 | -29,77% | 15.702,00 |
| 07.11.2024 | 1,00 | 1,92 | 0,96 | 1,71 | 72,16% | 3.967,00 |
| 06.11.2024 | 1,06 | 1,06 | 0,99 | 1,00 | -5,24% | 720,00 |
| 05.11.2024 | 1,06 | 1,14 | 1,00 | 1,05 | -0,94% | 11.661,00 |
| 04.11.2024 | 1,11 | 1,14 | 1,04 | 1,06 | -2,75% | 11.245,00 |
| 01.11.2024 | 1,06 | 1,21 | 1,06 | 1,09 | 4,31% | - |
| 31.10.2024 | 1,14 | 1,17 | 1,04 | 1,05 | -8,33% | - |
| 30.10.2024 | 1,20 | 1,21 | 1,06 | 1,14 | -5,00% | - |
| 29.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 28.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,17% | 17.402,00 |
| 25.10.2024 | 1,11 | 1,21 | 1,11 | 1,20 | 8,42% | 19.000,00 |
| 24.10.2024 | 1,19 | 1,22 | 1,11 | 1,11 | -9,05% | - |
| 23.10.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 0,16% | - |
| 22.10.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 0,83% | - |
| 21.10.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 1,26% | 2.700,00 |
| 18.10.2024 | 1,19 | 1,21 | 1,19 | 1,19 | -2,22% | - |
| 17.10.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 2,53% | 60.975,00 |
| 16.10.2024 | 1,20 | 1,22 | 1,17 | 1,19 | -1,90% | 25.800,00 |
| 15.10.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,67% | - |
| 14.10.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,23% | 3.500,00 |
| 11.10.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -0,82% | - |
| 10.10.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 09.10.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -0,65% | - |
| 08.10.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -1,13% | - |
| 07.10.2024 | 1,29 | 1,30 | 1,24 | 1,24 | -3,96% | - |
| 04.10.2024 | 1,21 | 1,29 | 1,21 | 1,29 | 6,01% | - |
| 03.10.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 02.10.2024 | 1,13 | 1,26 | 1,13 | 1,22 | 7,96% | - |
| 01.10.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 0,62% | - |
| 30.09.2024 | 1,18 | 1,19 | 1,12 | 1,12 | -4,02% | 39.200,00 |
| 27.09.2024 | 1,16 | 1,19 | 1,13 | 1,17 | 0,60% | 24.000,00 |
| 26.09.2024 | 1,26 | 1,29 | 1,13 | 1,16 | -6,81% | 98.000,00 |
| 25.09.2024 | 1,35 | 1,38 | 1,23 | 1,25 | -7,56% | 4.700,00 |
| 24.09.2024 | 1,37 | 1,37 | 1,30 | 1,35 | -1,68% | 26.265,00 |
| 23.09.2024 | 1,38 | 1,40 | 1,36 | 1,37 | -0,15% | - |
| 20.09.2024 | 1,37 | 1,41 | 1,37 | 1,38 | 0,00% | 5.150,00 |
| 19.09.2024 | 1,42 | 1,43 | 1,37 | 1,38 | -1,79% | - |
| 18.09.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -1,55% | 11.700,00 |
| 17.09.2024 | 1,41 | 1,43 | 1,37 | 1,42 | 1,21% | 8.400,00 |
| 16.09.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 13.09.2024 | 1,33 | 1,42 | 1,33 | 1,41 | 5,40% | - |
| 12.09.2024 | 1,43 | 1,46 | 1,33 | 1,33 | -6,98% | - |
| 11.09.2024 | 1,38 | 1,49 | 1,38 | 1,43 | 3,62% | 5.736,00 |
| 10.09.2024 | 1,45 | 1,48 | 1,38 | 1,38 | -4,95% | 21.252,00 |
| 09.09.2024 | 1,41 | 1,47 | 1,40 | 1,46 | 3,71% | - |
| 06.09.2024 | 1,45 | 1,47 | 1,40 | 1,40 | -3,24% | 22.800,00 |
| 05.09.2024 | 1,47 | 1,47 | 1,42 | 1,45 | -1,02% | 22.219,00 |
| 04.09.2024 | 1,48 | 1,48 | 1,40 | 1,47 | -0,54% | 11.100,00 |
| 03.09.2024 | 1,48 | 1,54 | 1,43 | 1,47 | -0,47% | 9.940,00 |
| 02.09.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 2,42% | - |
| 30.08.2024 | 1,60 | 1,61 | 1,33 | 1,45 | -8,54% | 10.710,00 |
| 29.08.2024 | 1,64 | 1,70 | 1,57 | 1,58 | -2,65% | 7.000,00 |
| 28.08.2024 | 1,59 | 1,67 | 1,50 | 1,62 | 2,08% | 4.550,00 |
| 27.08.2024 | 1,76 | 1,76 | 1,59 | 1,59 | -9,40% | - |
| 26.08.2024 | 1,69 | 1,84 | 1,60 | 1,76 | 3,97% | 12.317,00 |
| 23.08.2024 | 1,54 | 1,72 | 1,54 | 1,69 | 12,16% | 11.076,00 |
| 22.08.2024 | 1,47 | 1,65 | 1,40 | 1,51 | 0,33% | 15.840,00 |