2,940€
-2,00%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,90 | 3,01 | 2,86 | 3,01 | 0,33% | 15.571,00 |
| 22.05.2025 | 2,99 | 3,00 | 2,86 | 3,00 | 0,67% | 23.093,00 |
| 21.05.2025 | 2,86 | 3,00 | 2,75 | 2,98 | 6,05% | 26.893,00 |
| 20.05.2025 | 2,99 | 3,01 | 2,57 | 2,81 | -2,77% | 37.638,00 |
| 19.05.2025 | 3,01 | 3,05 | 2,89 | 2,89 | -3,99% | 32.505,00 |
| 16.05.2025 | 3,00 | 3,05 | 3,00 | 3,01 | -0,99% | 13.669,00 |
| 15.05.2025 | 2,99 | 3,04 | 2,91 | 3,04 | 1,00% | 24.582,00 |
| 14.05.2025 | 2,72 | 3,02 | 2,72 | 3,01 | 9,45% | 20.502,00 |
| 13.05.2025 | 2,74 | 2,85 | 2,72 | 2,75 | 0,36% | 10.568,00 |
| 12.05.2025 | 2,69 | 2,90 | 2,68 | 2,74 | -1,08% | 12.408,00 |
| 09.05.2025 | 2,83 | 2,83 | 2,69 | 2,77 | 0,00% | 5.176,00 |
| 08.05.2025 | 2,61 | 2,84 | 2,61 | 2,77 | 3,75% | 3.716,00 |
| 07.05.2025 | 2,74 | 2,77 | 2,61 | 2,67 | -4,30% | 5.316,00 |
| 06.05.2025 | 2,69 | 2,79 | 2,59 | 2,79 | 5,28% | 5.392,00 |
| 05.05.2025 | 2,89 | 2,95 | 2,55 | 2,65 | -8,62% | 54.083,00 |
| 02.05.2025 | 3,07 | 3,13 | 2,85 | 2,90 | -5,54% | 42.715,00 |
| 30.04.2025 | 3,14 | 3,14 | 3,07 | 3,07 | -0,97% | 26.988,00 |
| 29.04.2025 | 3,14 | 3,14 | 3,03 | 3,10 | 2,31% | 23.952,00 |
| 28.04.2025 | 3,05 | 3,14 | 3,00 | 3,03 | -1,94% | 18.055,00 |
| 25.04.2025 | 2,97 | 3,15 | 2,95 | 3,09 | 4,04% | 84.907,00 |
| 24.04.2025 | 2,57 | 2,99 | 2,57 | 2,97 | 11,65% | 62.224,00 |
| 23.04.2025 | 2,67 | 2,74 | 2,54 | 2,66 | 2,31% | 18.859,00 |
| 22.04.2025 | 2,48 | 2,74 | 2,48 | 2,60 | 4,84% | 6.746,00 |
| 17.04.2025 | 2,57 | 2,64 | 2,46 | 2,48 | -0,40% | 6.728,00 |
| 16.04.2025 | 2,58 | 2,64 | 2,49 | 2,49 | -1,58% | 13.207,00 |
| 15.04.2025 | 2,40 | 2,60 | 2,30 | 2,53 | 9,52% | 49.090,00 |
| 14.04.2025 | 2,48 | 2,49 | 2,29 | 2,31 | 0,43% | 2.637,00 |
| 11.04.2025 | 2,25 | 2,45 | 2,23 | 2,30 | -1,29% | 20.436,00 |
| 10.04.2025 | 2,43 | 2,43 | 2,29 | 2,33 | 0,00% | 1.045,00 |
| 09.04.2025 | 2,28 | 2,34 | 2,20 | 2,33 | 2,19% | 10.638,00 |
| 08.04.2025 | 2,33 | 2,35 | 2,21 | 2,28 | 3,17% | 18.056,00 |
| 07.04.2025 | 2,44 | 2,44 | 2,21 | 2,21 | -5,96% | 5.176,00 |
| 04.04.2025 | 2,44 | 2,45 | 2,20 | 2,35 | -1,67% | 8.474,00 |
| 03.04.2025 | 2,28 | 2,44 | 2,21 | 2,39 | 0,00% | 7.260,00 |
| 02.04.2025 | 2,36 | 2,47 | 2,29 | 2,39 | -1,24% | 5.244,00 |
| 01.04.2025 | 2,31 | 2,47 | 2,31 | 2,42 | 5,68% | 2.499,00 |
| 31.03.2025 | 2,27 | 2,48 | 2,27 | 2,29 | -1,29% | 24.176,00 |
| 28.03.2025 | 2,32 | 2,32 | 2,24 | 2,32 | 2,20% | 2.101,00 |
| 27.03.2025 | 2,24 | 2,39 | 2,20 | 2,27 | -4,62% | 8.524,00 |
| 26.03.2025 | 2,30 | 2,39 | 2,24 | 2,38 | 6,73% | 3.915,00 |
| 25.03.2025 | 2,23 | 2,30 | 2,23 | 2,23 | -1,76% | 1.096,00 |
| 24.03.2025 | 2,22 | 2,39 | 2,12 | 2,27 | 2,25% | 4.542,00 |
| 21.03.2025 | 2,07 | 2,40 | 2,07 | 2,22 | 7,25% | 6.939,00 |
| 20.03.2025 | 2,22 | 2,23 | 2,07 | 2,07 | -2,82% | 16.479,00 |
| 19.03.2025 | 2,15 | 2,38 | 2,11 | 2,13 | -0,93% | 26.550,00 |
| 18.03.2025 | 2,12 | 2,15 | 2,11 | 2,15 | 1,90% | 4.677,00 |
| 17.03.2025 | 2,11 | 2,25 | 2,11 | 2,11 | 0,00% | 4.978,00 |
| 14.03.2025 | 2,14 | 2,24 | 2,01 | 2,11 | -4,95% | 20.294,00 |
| 13.03.2025 | 2,22 | 2,39 | 2,05 | 2,22 | -0,89% | 6.467,00 |
| 12.03.2025 | 2,30 | 2,38 | 2,20 | 2,24 | -2,61% | 10.421,00 |
| 11.03.2025 | 2,12 | 2,39 | 2,01 | 2,30 | 11,65% | 31.866,00 |
| 10.03.2025 | 2,10 | 2,10 | 1,91 | 2,06 | 4,30% | 10.367,00 |
| 07.03.2025 | 2,00 | 2,09 | 1,94 | 1,98 | -5,05% | 2.790,00 |
| 06.03.2025 | 2,00 | 2,15 | 1,93 | 2,08 | 4,00% | 6.174,00 |
| 05.03.2025 | 2,07 | 2,19 | 1,86 | 2,00 | -6,10% | 10.553,00 |
| 04.03.2025 | 2,21 | 2,36 | 1,93 | 2,13 | -3,62% | 25.630,00 |
| 03.03.2025 | 2,10 | 2,36 | 2,10 | 2,21 | 2,31% | 14.811,00 |
| 28.02.2025 | 2,09 | 2,21 | 2,06 | 2,16 | -1,82% | 9.507,00 |
| 27.02.2025 | 1,92 | 2,21 | 1,86 | 2,20 | 14,58% | 23.357,00 |
| 26.02.2025 | 2,11 | 2,22 | 1,83 | 1,92 | -9,43% | 31.626,00 |
| 25.02.2025 | 2,18 | 2,32 | 2,01 | 2,12 | 0,47% | 59.144,00 |
| 24.02.2025 | 2,74 | 2,84 | 2,05 | 2,11 | -21,85% | 79.546,00 |
| 21.02.2025 | 2,61 | 2,78 | 2,61 | 2,70 | 3,45% | 15.089,00 |
| 20.02.2025 | 2,68 | 2,84 | 2,60 | 2,61 | -7,45% | 37.031,00 |
| 19.02.2025 | 2,84 | 2,84 | 2,62 | 2,82 | 0,71% | 87.602,00 |
| 18.02.2025 | 2,93 | 3,07 | 2,69 | 2,80 | -9,09% | 98.946,00 |
| 17.02.2025 | 2,36 | 3,21 | 2,36 | 3,08 | 28,87% | 230.108,00 |
| 14.02.2025 | 2,06 | 2,44 | 2,01 | 2,39 | 9,13% | 239.298,00 |
| 13.02.2025 | 1,80 | 2,19 | 1,74 | 2,19 | 22,69% | 118.998,00 |
| 12.02.2025 | 1,82 | 1,94 | 1,61 | 1,79 | 1,71% | 124.252,00 |
| 11.02.2025 | 1,49 | 1,91 | 1,30 | 1,76 | 25,36% | 232.179,00 |
| 10.02.2025 | 1,27 | 1,40 | 1,20 | 1,40 | 10,24% | 13.777,00 |
| 07.02.2025 | 1,20 | 1,27 | 1,19 | 1,27 | -0,78% | 215,00 |
| 06.02.2025 | 1,30 | 1,30 | 1,20 | 1,28 | -1,16% | 8.592,00 |
| 05.02.2025 | 1,21 | 1,30 | 1,21 | 1,30 | 3,60% | 13.107,00 |
| 04.02.2025 | 1,26 | 1,27 | 1,17 | 1,25 | -0,40% | 18.734,00 |
| 03.02.2025 | 1,15 | 1,27 | 1,15 | 1,26 | 1,62% | 1.685,00 |
| 31.01.2025 | 1,24 | 1,27 | 1,24 | 1,24 | 2,92% | 1.479,00 |
| 30.01.2025 | 1,18 | 1,28 | 1,16 | 1,20 | 0,42% | 3.143,00 |
| 29.01.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,91% | 3.021,00 |
| 28.01.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 1,32% | 1.293,00 |
| 27.01.2025 | 1,25 | 1,25 | 1,13 | 1,14 | -9,20% | 14.617,00 |
| 24.01.2025 | 1,22 | 1,30 | 1,21 | 1,25 | 2,46% | 10.711,00 |
| 23.01.2025 | 1,26 | 1,30 | 1,21 | 1,22 | -3,17% | 3.358,00 |
| 22.01.2025 | 1,34 | 1,47 | 1,07 | 1,26 | -6,67% | 37.575,00 |
| 21.01.2025 | 1,25 | 1,49 | 1,23 | 1,35 | 0,37% | 22.643,00 |
| 20.01.2025 | 1,20 | 1,49 | 1,20 | 1,35 | 12,55% | 41.428,00 |
| 17.01.2025 | 1,09 | 1,21 | 1,03 | 1,20 | 7,66% | 13.256,00 |
| 16.01.2025 | 1,09 | 1,17 | 1,06 | 1,11 | -3,90% | 6.555,00 |
| 15.01.2025 | 1,09 | 1,17 | 1,09 | 1,16 | 3,59% | 6.269,00 |
| 14.01.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 0,90% | 7.938,00 |
| 13.01.2025 | 1,06 | 1,15 | 1,05 | 1,11 | 4,74% | 6.666,00 |
| 10.01.2025 | 1,02 | 1,10 | 1,02 | 1,06 | -4,09% | 1.854,00 |
| 09.01.2025 | 1,05 | 1,10 | 1,03 | 1,10 | 1,85% | 5.967,00 |
| 08.01.2025 | 1,10 | 1,15 | 1,01 | 1,08 | 5,88% | 13.246,00 |
| 07.01.2025 | 1,05 | 1,09 | 1,02 | 1,02 | -8,11% | 11.492,00 |
| 06.01.2025 | 1,10 | 1,11 | 1,01 | 1,11 | 5,71% | 5.324,00 |
| 03.01.2025 | 1,02 | 1,10 | 1,02 | 1,05 | -3,23% | 2.061,00 |
| 02.01.2025 | 1,02 | 1,09 | 1,01 | 1,09 | -1,36% | 7.786,00 |
| 30.12.2024 | 1,03 | 1,14 | 1,01 | 1,10 | 7,32% | 10.681,00 |