1,507€
1,41%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,51 | 1,53 | 1,49 | 1,51 | 0,00% | 14.000,00 |
| 21.01.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 0,27% | 51.828,00 |
| 20.01.2025 | 1,50 | 1,54 | 1,50 | 1,50 | 0,13% | 15.815,00 |
| 17.01.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -0,79% | 28.148,00 |
| 16.01.2025 | 1,52 | 1,54 | 1,48 | 1,51 | 0,33% | 4.085,00 |
| 15.01.2025 | 1,53 | 1,56 | 1,46 | 1,51 | -1,95% | 63.382,00 |
| 14.01.2025 | 1,49 | 1,55 | 1,48 | 1,54 | 3,36% | 33.746,00 |
| 13.01.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -2,68% | 29.030,00 |
| 10.01.2025 | 1,50 | 1,60 | 1,48 | 1,53 | 3,10% | 57.450,00 |
| 09.01.2025 | 1,50 | 1,52 | 1,48 | 1,48 | -1,13% | 9.424,00 |
| 08.01.2025 | 1,53 | 2,45 | 1,49 | 1,50 | -1,64% | 47.393,00 |
| 07.01.2025 | 1,63 | 2,45 | 1,48 | 1,53 | -7,13% | 38.424,00 |
| 06.01.2025 | 1,80 | 1,80 | 1,58 | 1,64 | -8,57% | 51.285,00 |
| 03.01.2025 | 1,51 | 1,82 | 1,49 | 1,80 | 18,94% | 37.430,00 |
| 02.01.2025 | 1,52 | 1,75 | 1,46 | 1,51 | -0,53% | 226.793,00 |
| 30.12.2024 | 1,47 | 1,56 | 1,45 | 1,52 | -0,13% | 10.377,00 |
| 27.12.2024 | 1,54 | 1,57 | 1,48 | 1,52 | -1,75% | 33.940,00 |
| 23.12.2024 | 1,46 | 1,60 | 1,11 | 1,55 | -1,84% | 34.595,00 |
| 20.12.2024 | 1,58 | 1,86 | 1,52 | 1,58 | -0,76% | 23.815,00 |
| 19.12.2024 | 1,53 | 1,91 | 1,53 | 1,59 | 3,99% | 35.091,00 |
| 18.12.2024 | 1,66 | 1,68 | 1,53 | 1,53 | -8,78% | 75.372,00 |
| 17.12.2024 | 1,74 | 1,75 | 1,66 | 1,67 | -4,51% | 63.003,00 |
| 16.12.2024 | 1,74 | 1,76 | 1,71 | 1,75 | 0,00% | 10.766,00 |
| 13.12.2024 | 1,77 | 1,83 | 1,71 | 1,75 | -2,23% | 73.580,00 |
| 12.12.2024 | 1,82 | 1,96 | 1,71 | 1,79 | -1,43% | 78.357,00 |
| 11.12.2024 | 1,93 | 1,96 | 1,71 | 1,82 | -5,80% | 53.075,00 |
| 10.12.2024 | 1,92 | 1,98 | 1,90 | 1,93 | 0,36% | 45.946,00 |
| 09.12.2024 | 1,91 | 1,99 | 1,89 | 1,92 | 1,69% | 37.856,00 |
| 06.12.2024 | 1,88 | 2,03 | 1,87 | 1,89 | 0,37% | 43.985,00 |
| 05.12.2024 | 1,77 | 1,93 | 1,77 | 1,89 | 6,20% | 37.422,00 |
| 04.12.2024 | 1,73 | 1,83 | 1,70 | 1,78 | 2,36% | 32.439,00 |
| 03.12.2024 | 1,91 | 1,93 | 1,71 | 1,73 | -9,64% | 60.692,00 |
| 02.12.2024 | 1,93 | 1,95 | 1,86 | 1,92 | -0,78% | 42.886,00 |
| 29.11.2024 | 2,04 | 2,07 | 1,88 | 1,93 | -6,80% | 77.583,00 |
| 28.11.2024 | 2,06 | 2,13 | 2,02 | 2,08 | 0,44% | 21.596,00 |
| 27.11.2024 | 2,11 | 2,17 | 2,04 | 2,07 | -2,09% | 55.878,00 |
| 26.11.2024 | 2,17 | 2,18 | 2,02 | 2,11 | -3,26% | 96.719,00 |
| 25.11.2024 | 2,28 | 2,70 | 1,84 | 2,18 | -3,20% | 207.628,00 |
| 22.11.2024 | 2,06 | 2,52 | 2,01 | 2,25 | 9,48% | 67.776,00 |
| 21.11.2024 | 2,25 | 2,25 | 2,01 | 2,06 | -8,53% | 44.585,00 |
| 20.11.2024 | 2,36 | 2,41 | 2,18 | 2,25 | -4,46% | 43.804,00 |
| 19.11.2024 | 2,51 | 2,58 | 2,31 | 2,36 | -6,44% | 36.090,00 |
| 18.11.2024 | 2,55 | 2,64 | 2,46 | 2,52 | -0,71% | 4.942,00 |
| 15.11.2024 | 2,62 | 2,72 | 2,51 | 2,54 | -3,21% | 21.300,00 |
| 14.11.2024 | 2,67 | 2,74 | 2,51 | 2,62 | -2,09% | 22.920,00 |
| 13.11.2024 | 2,49 | 3,05 | 2,47 | 2,68 | 7,17% | 60.206,00 |
| 12.11.2024 | 2,72 | 2,79 | 2,33 | 2,50 | -8,71% | 35.806,00 |
| 11.11.2024 | 2,81 | 2,91 | 2,72 | 2,73 | -2,08% | 41.311,00 |
| 08.11.2024 | 2,81 | 2,93 | 2,76 | 2,79 | -0,85% | 20.656,00 |
| 07.11.2024 | 2,81 | 2,88 | 2,72 | 2,82 | 0,57% | 57.856,00 |
| 06.11.2024 | 2,90 | 2,95 | 2,70 | 2,80 | -3,45% | 52.248,00 |
| 05.11.2024 | 3,12 | 3,18 | 2,79 | 2,90 | -7,53% | 45.798,00 |
| 04.11.2024 | 3,15 | 3,23 | 3,11 | 3,14 | -0,10% | 27.949,00 |
| 01.11.2024 | 3,20 | 3,32 | 3,11 | 3,14 | -2,09% | 30.162,00 |
| 31.10.2024 | 3,15 | 3,43 | 3,07 | 3,21 | 0,98% | 38.638,00 |
| 30.10.2024 | 3,68 | 3,69 | 3,07 | 3,18 | -12,17% | 69.946,00 |
| 29.10.2024 | 3,66 | 3,96 | 3,37 | 3,62 | 6,79% | 77.271,00 |
| 28.10.2024 | 2,41 | 3,50 | 2,37 | 3,39 | 45,28% | 136.026,00 |
| 25.10.2024 | 3,11 | 3,11 | 2,30 | 2,33 | -25,84% | 64.965,00 |
| 24.10.2024 | 3,19 | 3,22 | 3,06 | 3,14 | -1,50% | 10.878,00 |
| 23.10.2024 | 3,00 | 3,30 | 3,00 | 3,19 | 4,52% | 13.897,00 |
| 22.10.2024 | 3,56 | 3,56 | 3,05 | 3,05 | -16,97% | 21.130,00 |
| 21.10.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -0,59% | - |
| 18.10.2024 | 3,96 | 3,96 | 3,46 | 3,70 | -6,14% | 14.301,00 |
| 17.10.2024 | 4,10 | 4,20 | 3,80 | 3,94 | 5,24% | 28.319,00 |
| 16.10.2024 | 3,22 | 3,88 | 3,22 | 3,74 | 18,78% | 66.601,00 |
| 15.10.2024 | 5,16 | 5,42 | 3,00 | 3,15 | -38,26% | 133.645,00 |
| 14.10.2024 | 4,90 | 5,94 | 4,90 | 5,11 | -3,77% | 147.904,00 |
| 11.10.2024 | 4,80 | 6,64 | 4,80 | 5,31 | 21,51% | 321.186,00 |
| 10.10.2024 | 4,35 | 4,90 | 3,80 | 4,37 | 28,11% | 96.632,00 |
| 09.10.2024 | 2,00 | 3,65 | 2,00 | 3,41 | 83,42% | 231.930,00 |
| 08.10.2024 | 1,49 | 2,17 | 1,44 | 1,86 | 29,03% | 63.204,00 |
| 07.10.2024 | 1,41 | 1,47 | 1,41 | 1,44 | 0,63% | 16.329,00 |
| 04.10.2024 | 1,42 | 1,45 | 1,41 | 1,43 | 0,14% | 2.859,00 |
| 03.10.2024 | 1,42 | 1,48 | 1,41 | 1,43 | -0,97% | 1.708,00 |
| 02.10.2024 | 1,41 | 1,48 | 1,40 | 1,44 | 2,34% | 10.252,00 |
| 01.10.2024 | 1,48 | 1,50 | 1,40 | 1,41 | -4,47% | 10.701,00 |
| 30.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,34% | - |
| 27.09.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 1,49% | 4.334,00 |
| 26.09.2024 | 1,47 | 1,54 | 1,47 | 1,47 | 0,20% | 20.309,00 |
| 25.09.2024 | 1,49 | 1,52 | 1,47 | 1,47 | -1,47% | 13.214,00 |
| 24.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,07% | - |
| 23.09.2024 | 1,52 | 1,54 | 1,47 | 1,49 | -1,26% | 10.884,00 |
| 20.09.2024 | 1,52 | 1,56 | 1,50 | 1,51 | 0,27% | 5.639,00 |
| 19.09.2024 | 1,53 | 1,60 | 1,51 | 1,51 | 0,27% | 26.862,00 |
| 18.09.2024 | 1,52 | 1,55 | 1,44 | 1,50 | -1,38% | 12.256,00 |
| 17.09.2024 | 1,47 | 1,55 | 1,47 | 1,52 | 3,67% | 5.830,00 |
| 16.09.2024 | 1,48 | 1,54 | 1,47 | 1,47 | -0,74% | 8.165,00 |
| 13.09.2024 | 1,48 | 1,52 | 1,48 | 1,48 | 0,00% | 6.617,00 |
| 12.09.2024 | 1,55 | 1,62 | 1,47 | 1,48 | -4,27% | 20.438,00 |
| 11.09.2024 | 1,45 | 1,63 | 1,45 | 1,55 | 6,03% | 20.799,00 |
| 10.09.2024 | 1,42 | 1,52 | 1,42 | 1,46 | -4,70% | 11.795,00 |
| 06.09.2024 | 1,68 | 1,71 | 1,51 | 1,53 | -8,71% | 36.220,00 |
| 05.09.2024 | 1,69 | 1,72 | 1,65 | 1,68 | 0,30% | 13.333,00 |
| 04.09.2024 | 1,74 | 1,74 | 1,67 | 1,67 | -3,13% | 15.203,00 |
| 03.09.2024 | 1,74 | 1,79 | 1,72 | 1,73 | -0,92% | 19.112,00 |
| 02.09.2024 | 1,76 | 1,81 | 1,71 | 1,74 | 1,87% | 25.740,00 |
| 30.08.2024 | 1,72 | 1,86 | 1,71 | 1,71 | -0,64% | 31.694,00 |
| 29.08.2024 | 1,71 | 1,77 | 1,58 | 1,72 | -2,71% | 29.224,00 |
| 28.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,64% | - |