4,165€
9,61%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 3,87 | 4,19 | 3,87 | 4,17 | 6,93% | 33.950,00 |
| 01.08.2025 | 4,02 | 4,10 | 3,71 | 3,90 | -2,87% | - |
| 31.07.2025 | 4,11 | 4,14 | 3,95 | 4,01 | -1,72% | 24.100,00 |
| 30.07.2025 | 4,23 | 4,73 | 2,23 | 4,08 | 8,95% | 44.984,00 |
| 29.07.2025 | 3,18 | 3,75 | 3,18 | 3,75 | 17,40% | 38.475,00 |
| 28.07.2025 | 3,16 | 3,22 | 3,15 | 3,19 | 1,27% | 4.000,00 |
| 25.07.2025 | 3,14 | 3,19 | 3,13 | 3,15 | 0,16% | - |
| 24.07.2025 | 3,11 | 3,19 | 3,10 | 3,15 | 1,29% | - |
| 23.07.2025 | 3,15 | 3,17 | 3,07 | 3,11 | 0,81% | 23.400,00 |
| 22.07.2025 | 3,08 | 3,15 | 3,06 | 3,08 | 0,82% | - |
| 21.07.2025 | 3,05 | 3,11 | 3,02 | 3,06 | 0,66% | - |
| 18.07.2025 | 3,04 | 3,10 | 3,02 | 3,04 | -0,33% | - |
| 17.07.2025 | 3,05 | 3,09 | 3,01 | 3,05 | 0,16% | - |
| 16.07.2025 | 2,97 | 3,08 | 2,97 | 3,04 | 1,67% | - |
| 15.07.2025 | 2,96 | 3,05 | 2,93 | 2,99 | 0,67% | - |
| 14.07.2025 | 2,92 | 3,03 | 2,91 | 2,97 | 1,37% | - |
| 11.07.2025 | 2,89 | 2,98 | 2,88 | 2,93 | 1,03% | - |
| 10.07.2025 | 2,90 | 2,94 | 2,90 | 2,90 | 0,00% | - |
| 09.07.2025 | 2,73 | 2,98 | 2,71 | 2,90 | 5,26% | - |
| 08.07.2025 | 2,85 | 2,97 | 2,70 | 2,76 | -3,33% | - |
| 07.07.2025 | 2,86 | 2,89 | 2,83 | 2,85 | 1,79% | 13.900,00 |
| 04.07.2025 | 2,79 | 2,84 | 2,77 | 2,80 | -0,36% | - |
| 03.07.2025 | 2,82 | 2,87 | 2,81 | 2,81 | -0,35% | 600,00 |
| 02.07.2025 | 2,69 | 2,87 | 2,68 | 2,82 | 4,83% | 118.750,00 |
| 01.07.2025 | 2,63 | 2,76 | 2,63 | 2,69 | 2,09% | - |
| 30.06.2025 | 2,64 | 2,67 | 2,63 | 2,64 | 0,57% | - |
| 27.06.2025 | 2,64 | 2,72 | 2,62 | 2,62 | -0,57% | - |
| 26.06.2025 | 2,65 | 2,69 | 2,61 | 2,64 | -0,38% | - |
| 25.06.2025 | 2,65 | 2,73 | 2,63 | 2,65 | 0,00% | - |
| 24.06.2025 | 2,63 | 2,77 | 2,61 | 2,65 | 1,54% | - |
| 23.06.2025 | 2,48 | 2,71 | 2,48 | 2,61 | 5,04% | - |
| 20.06.2025 | 2,58 | 2,59 | 2,46 | 2,48 | -3,88% | - |
| 19.06.2025 | 2,58 | 2,59 | 2,57 | 2,58 | -0,19% | - |
| 18.06.2025 | 2,57 | 2,65 | 2,56 | 2,59 | -0,19% | - |
| 17.06.2025 | 2,37 | 2,59 | 2,32 | 2,59 | 8,14% | 45.175,00 |
| 16.06.2025 | 2,72 | 2,86 | 2,30 | 2,40 | -10,30% | 14.700,00 |
| 13.06.2025 | 2,66 | 2,71 | 2,65 | 2,67 | -0,19% | - |
| 12.06.2025 | 2,80 | 2,81 | 2,54 | 2,68 | -4,12% | 15.240,00 |
| 11.06.2025 | 2,52 | 2,83 | 2,46 | 2,79 | 9,20% | 22.211,00 |
| 10.06.2025 | 2,94 | 2,94 | 1,99 | 2,56 | -12,95% | 42.600,00 |
| 09.06.2025 | 2,90 | 2,97 | 2,89 | 2,94 | 1,38% | - |
| 06.06.2025 | 2,90 | 2,97 | 2,89 | 2,90 | 0,00% | - |
| 05.06.2025 | 2,91 | 2,96 | 2,90 | 2,90 | -0,34% | 190.000,00 |
| 04.06.2025 | 2,90 | 2,95 | 2,90 | 2,91 | 0,17% | - |
| 03.06.2025 | 2,90 | 3,05 | 2,88 | 2,90 | 0,17% | - |
| 02.06.2025 | 2,94 | 3,03 | 2,75 | 2,90 | -1,53% | - |
| 30.05.2025 | 2,96 | 2,98 | 2,90 | 2,94 | -0,84% | - |
| 29.05.2025 | 2,94 | 3,06 | 2,93 | 2,97 | -0,34% | 46.800,00 |
| 28.05.2025 | 2,98 | 3,00 | 2,91 | 2,98 | -1,16% | 58.336,00 |
| 27.05.2025 | 2,96 | 3,03 | 2,95 | 3,01 | 1,86% | 1.840,00 |
| 26.05.2025 | 2,93 | 3,06 | 2,92 | 2,96 | 0,51% | 9.400,00 |
| 23.05.2025 | 2,95 | 2,99 | 2,83 | 2,94 | -0,34% | 24.500,00 |
| 22.05.2025 | 2,93 | 3,01 | 2,80 | 2,95 | 0,85% | 6.450,00 |
| 21.05.2025 | 2,92 | 2,95 | 2,75 | 2,93 | 0,52% | - |
| 20.05.2025 | 2,93 | 2,98 | 2,65 | 2,91 | -1,36% | 19.000,00 |
| 19.05.2025 | 3,02 | 3,07 | 2,76 | 2,95 | -2,80% | 126.000,00 |
| 16.05.2025 | 3,03 | 3,05 | 2,91 | 3,04 | 0,17% | - |
| 15.05.2025 | 2,95 | 3,07 | 2,92 | 3,03 | 2,71% | 5.400,00 |
| 14.05.2025 | 2,79 | 3,01 | 2,72 | 2,95 | 5,92% | 5.200,00 |
| 13.05.2025 | 2,77 | 2,88 | 2,75 | 2,79 | -0,54% | 20.500,00 |
| 12.05.2025 | 2,73 | 2,90 | 2,73 | 2,80 | 1,27% | 2.600,00 |
| 09.05.2025 | 2,81 | 2,81 | 2,74 | 2,77 | -1,25% | 14.370,00 |
| 08.05.2025 | 2,65 | 2,86 | 2,65 | 2,80 | 6,06% | 20.300,00 |
| 07.05.2025 | 2,74 | 2,79 | 2,64 | 2,64 | -5,55% | 11.700,00 |
| 06.05.2025 | 2,66 | 2,81 | 2,64 | 2,80 | 4,10% | 22.350,00 |
| 05.05.2025 | 2,87 | 3,02 | 2,57 | 2,69 | -6,61% | - |
| 02.05.2025 | 3,06 | 3,17 | 2,88 | 2,88 | -5,89% | 180.180,00 |
| 30.04.2025 | 3,14 | 3,16 | 3,06 | 3,06 | -1,77% | - |
| 29.04.2025 | 3,09 | 3,13 | 3,06 | 3,11 | 1,30% | 14.700,00 |
| 28.04.2025 | 3,06 | 3,15 | 2,32 | 3,07 | 0,82% | 44.940,00 |
| 25.04.2025 | 3,04 | 3,22 | 3,00 | 3,05 | 5,36% | 28.800,00 |
| 24.04.2025 | 2,68 | 2,97 | 2,67 | 2,89 | 7,04% | 34.772,00 |
| 23.04.2025 | 2,64 | 2,72 | 1,95 | 2,70 | 1,89% | 35.800,00 |
| 22.04.2025 | 2,56 | 2,70 | 2,53 | 2,65 | 3,52% | 37.000,00 |
| 17.04.2025 | 2,54 | 2,58 | 2,51 | 2,56 | 0,59% | 67.000,00 |
| 16.04.2025 | 2,56 | 2,59 | 2,45 | 2,55 | -0,97% | 31.200,00 |
| 15.04.2025 | 2,45 | 2,59 | 2,43 | 2,57 | 8,21% | 31.000,00 |
| 14.04.2025 | 2,40 | 2,43 | 2,35 | 2,38 | 0,00% | - |
| 11.04.2025 | 2,33 | 2,40 | 2,28 | 2,38 | 2,15% | 9.000,00 |
| 10.04.2025 | 2,35 | 2,36 | 1,73 | 2,33 | 0,65% | - |
| 09.04.2025 | 2,25 | 2,37 | 1,68 | 2,31 | 2,67% | 16.150,00 |
| 08.04.2025 | 2,29 | 2,37 | 2,20 | 2,25 | -0,88% | - |
| 07.04.2025 | 2,28 | 2,37 | 2,21 | 2,27 | -2,58% | 12.785,00 |
| 04.04.2025 | 2,40 | 2,45 | 2,26 | 2,33 | -2,92% | 200,00 |
| 03.04.2025 | 2,31 | 2,46 | 2,13 | 2,40 | 3,90% | 100,00 |
| 02.04.2025 | 2,40 | 2,42 | 2,31 | 2,31 | -3,75% | 6.500,00 |
| 01.04.2025 | 2,38 | 2,44 | 2,38 | 2,40 | 1,05% | - |
| 31.03.2025 | 2,28 | 2,45 | 2,25 | 2,38 | 3,49% | 19.800,00 |
| 28.03.2025 | 2,26 | 2,41 | 2,23 | 2,30 | 2,00% | - |
| 27.03.2025 | 2,28 | 2,39 | 2,25 | 2,25 | -2,81% | 5.400,00 |
| 26.03.2025 | 2,26 | 2,35 | 2,25 | 2,32 | 2,21% | 7.650,00 |
| 25.03.2025 | 2,28 | 2,28 | 2,25 | 2,27 | -0,88% | 29.980,00 |
| 24.03.2025 | 2,32 | 2,38 | 2,21 | 2,29 | -1,08% | - |
| 21.03.2025 | 2,13 | 2,35 | 2,10 | 2,31 | 8,45% | 48,00 |
| 20.03.2025 | 2,15 | 2,24 | 2,09 | 2,13 | -1,16% | - |
| 19.03.2025 | 2,12 | 2,41 | 2,12 | 2,16 | 1,17% | - |
| 18.03.2025 | 2,12 | 2,16 | 2,04 | 2,13 | 0,71% | 21.000,00 |
| 17.03.2025 | 2,17 | 2,21 | 2,12 | 2,12 | -2,76% | 1.320,00 |
| 14.03.2025 | 2,21 | 2,22 | 2,10 | 2,18 | -1,36% | 1.200,00 |
| 13.03.2025 | 2,23 | 2,33 | 2,09 | 2,21 | -1,12% | - |