2,270€
-0,87%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |