2,880€
-0,69%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.03.2025 | 2,35 | 2,39 | 2,18 | 2,23 | -4,50% | 60.480,00 |
| 11.03.2025 | 2,06 | 2,36 | 2,03 | 2,34 | 14,46% | - |
| 10.03.2025 | 2,03 | 2,20 | 1,91 | 2,04 | 0,00% | 500,00 |
| 07.03.2025 | 2,01 | 2,10 | 2,01 | 2,04 | 1,09% | - |
| 06.03.2025 | 2,09 | 2,09 | 1,96 | 2,02 | -2,75% | - |
| 05.03.2025 | 2,12 | 2,12 | 2,00 | 2,08 | -1,19% | 50.000,00 |
| 04.03.2025 | 2,29 | 2,29 | 1,93 | 2,10 | -8,10% | 40.059,00 |
| 03.03.2025 | 2,16 | 2,43 | 2,15 | 2,29 | 7,53% | 20.810,00 |
| 28.02.2025 | 2,10 | 2,20 | 2,08 | 2,13 | 1,43% | - |
| 27.02.2025 | 1,95 | 2,16 | 1,92 | 2,10 | 5,81% | 8.100,00 |
| 26.02.2025 | 2,15 | 2,18 | 1,86 | 1,98 | -7,48% | 16.706,00 |
| 25.02.2025 | 2,13 | 2,68 | 2,02 | 2,14 | -0,23% | 58.166,00 |
| 24.02.2025 | 2,76 | 2,82 | 2,05 | 2,15 | -20,99% | 18.794,00 |
| 21.02.2025 | 2,65 | 2,75 | 2,65 | 2,72 | 0,56% | 1.200,00 |
| 20.02.2025 | 2,75 | 2,81 | 2,64 | 2,70 | -1,64% | 41.216,00 |
| 19.02.2025 | 2,76 | 2,85 | 2,65 | 2,75 | -0,18% | 21.896,00 |
| 18.02.2025 | 2,93 | 3,09 | 2,65 | 2,75 | -10,42% | 25.050,00 |
| 17.02.2025 | 2,38 | 4,96 | 2,36 | 3,07 | 36,44% | 63.477,00 |
| 14.02.2025 | 2,09 | 2,43 | 1,88 | 2,25 | 7,14% | 58.087,00 |
| 13.02.2025 | 1,78 | 2,15 | 1,76 | 2,10 | 17,78% | 28.540,00 |
| 12.02.2025 | 1,78 | 1,84 | 1,72 | 1,78 | 0,00% | 14.800,00 |
| 11.02.2025 | 1,49 | 1,91 | 1,40 | 1,78 | 29,67% | 153.000,00 |
| 10.02.2025 | 1,23 | 1,38 | 1,19 | 1,38 | 11,79% | 600,00 |
| 07.02.2025 | 1,24 | 1,25 | 1,21 | 1,23 | -1,05% | 1.000,00 |
| 06.02.2025 | 1,26 | 1,30 | 1,16 | 1,24 | -1,74% | 32.000,00 |
| 05.02.2025 | 1,24 | 1,27 | 1,21 | 1,27 | 2,02% | 28.500,00 |
| 04.02.2025 | 1,23 | 1,32 | 1,18 | 1,24 | 0,81% | - |
| 03.02.2025 | 1,21 | 1,34 | 1,17 | 1,23 | -1,05% | - |
| 31.01.2025 | 1,24 | 1,28 | 1,23 | 1,24 | 0,65% | 14.000,00 |
| 30.01.2025 | 1,17 | 1,32 | 1,14 | 1,24 | 7,11% | 16.000,00 |
| 29.01.2025 | 1,17 | 1,28 | 1,13 | 1,15 | 0,26% | 4.984,00 |
| 28.01.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 1,32% | 4.800,00 |
| 27.01.2025 | 1,26 | 1,27 | 1,12 | 1,14 | -10,28% | - |
| 24.01.2025 | 1,26 | 1,27 | 1,24 | 1,27 | 0,40% | 23.901,00 |
| 23.01.2025 | 1,28 | 1,34 | 1,23 | 1,26 | -1,56% | 10.474,00 |
| 22.01.2025 | 1,29 | 1,42 | 1,15 | 1,28 | -1,54% | 31.000,00 |
| 21.01.2025 | 1,33 | 1,59 | 1,23 | 1,30 | -2,84% | 19.700,00 |
| 20.01.2025 | 1,18 | 1,47 | 1,18 | 1,34 | 12,91% | 71.296,00 |
| 17.01.2025 | 1,14 | 1,22 | 1,11 | 1,19 | 4,13% | 72.000,00 |
| 16.01.2025 | 1,14 | 1,15 | 1,09 | 1,14 | -1,04% | 26.852,00 |
| 15.01.2025 | 1,07 | 1,16 | 1,07 | 1,15 | 7,68% | 9.600,00 |
| 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 |