5,380€
-3,58%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 5,18 | 5,48 | 5,05 | 5,38 | -3,58% | 12.000,00 |
| 29.09.2025 | 5,26 | 5,64 | 5,06 | 5,58 | 11,60% | 2.250,00 |
| 26.09.2025 | 4,54 | 5,28 | 4,50 | 5,00 | 9,17% | 7.560,00 |
| 25.09.2025 | 5,04 | 5,25 | 4,50 | 4,58 | -12,93% | 5.440,00 |
| 24.09.2025 | 5,55 | 5,56 | 4,79 | 5,26 | -4,71% | - |
| 23.09.2025 | 5,63 | 5,88 | 5,47 | 5,52 | -2,13% | 21.830,00 |
| 22.09.2025 | 5,69 | 5,72 | 5,32 | 5,64 | 1,08% | - |
| 19.09.2025 | 5,60 | 5,68 | 5,56 | 5,58 | 0,72% | - |
| 18.09.2025 | 5,87 | 5,94 | 5,54 | 5,54 | -5,14% | - |
| 17.09.2025 | 5,99 | 6,02 | 5,84 | 5,84 | -2,01% | 1.890,00 |
| 16.09.2025 | 5,63 | 6,22 | 5,59 | 5,96 | 6,05% | 2.600,00 |
| 15.09.2025 | 5,62 | 5,69 | 5,58 | 5,62 | 0,36% | 20.904,00 |
| 12.09.2025 | 5,60 | 5,77 | 5,42 | 5,60 | 1,45% | 11.600,00 |
| 11.09.2025 | 5,58 | 5,66 | 5,52 | 5,52 | 1,10% | - |
| 10.09.2025 | 5,69 | 5,86 | 5,46 | 5,46 | -2,15% | - |
| 09.09.2025 | 5,40 | 5,89 | 5,38 | 5,58 | -3,29% | 45.580,00 |
| 08.09.2025 | 6,06 | 6,10 | 5,59 | 5,77 | -4,79% | - |
| 05.09.2025 | 6,14 | 6,29 | 6,06 | 6,06 | 0,00% | 1.350,00 |
| 04.09.2025 | 6,08 | 6,21 | 5,93 | 6,06 | 0,00% | 13.150,00 |
| 03.09.2025 | 6,05 | 6,18 | 5,95 | 6,06 | 2,02% | 6.600,00 |
| 02.09.2025 | 6,01 | 6,39 | 5,94 | 5,94 | -0,34% | 1.960,00 |
| 01.09.2025 | 6,19 | 6,34 | 5,84 | 5,96 | -3,87% | 2.710,00 |
| 29.08.2025 | 6,28 | 6,80 | 6,13 | 6,20 | 0,81% | 37.900,00 |
| 28.08.2025 | 7,19 | 7,33 | 6,04 | 6,15 | -10,09% | 17.284,00 |
| 27.08.2025 | 6,76 | 7,40 | 6,60 | 6,84 | 5,23% | 26.958,00 |
| 26.08.2025 | 5,80 | 6,88 | 5,65 | 6,50 | 12,65% | 19.433,00 |
| 25.08.2025 | 6,75 | 6,79 | 5,46 | 5,77 | -15,15% | 139.094,00 |
| 22.08.2025 | 8,45 | 8,48 | 6,15 | 6,80 | -18,17% | 36.295,00 |
| 21.08.2025 | 7,40 | 8,78 | 7,39 | 8,31 | 11,24% | 22.243,00 |
| 20.08.2025 | 6,24 | 7,52 | 6,14 | 7,47 | 19,33% | 41.617,00 |
| 19.08.2025 | 5,66 | 6,44 | 5,66 | 6,26 | 10,60% | 30.555,00 |
| 18.08.2025 | 4,80 | 5,66 | 4,80 | 5,66 | 16,46% | 12.312,00 |
| 15.08.2025 | 4,86 | 4,96 | 4,68 | 4,86 | 0,73% | - |
| 14.08.2025 | 4,85 | 5,01 | 4,73 | 4,83 | -0,72% | 15.050,00 |
| 13.08.2025 | 4,45 | 4,97 | 4,32 | 4,86 | 8,97% | 3.520,00 |
| 12.08.2025 | 4,39 | 4,72 | 4,34 | 4,46 | 1,83% | 7.000,00 |
| 11.08.2025 | 4,20 | 4,40 | 4,17 | 4,38 | 6,96% | 2.360,00 |
| 08.08.2025 | 4,13 | 4,34 | 4,03 | 4,10 | 0,24% | 5.560,00 |
| 07.08.2025 | 4,15 | 4,19 | 4,06 | 4,09 | -1,33% | - |
| 06.08.2025 | 4,03 | 4,32 | 4,03 | 4,14 | 2,10% | 8.932,00 |
| 05.08.2025 | 4,18 | 4,24 | 3,95 | 4,06 | -4,02% | 9.500,00 |
| 04.08.2025 | 3,87 | 4,23 | 3,87 | 4,23 | 8,47% | 52.435,00 |
| 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 |