8,820€
-2,86%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 9,12 | 9,58 | 8,56 | 8,86 | -2,80% | 33.749,00 |
| 23.04.2024 | 8,73 | 9,20 | 8,62 | 9,11 | 4,11% | 26.173,00 |
| 22.04.2024 | 8,22 | 8,80 | 8,09 | 8,75 | 7,03% | 26.286,00 |
| 19.04.2024 | 8,13 | 8,46 | 8,01 | 8,18 | -0,30% | 20.733,00 |
| 18.04.2024 | 7,45 | 8,29 | 7,44 | 8,20 | 9,30% | 38.005,00 |
| 17.04.2024 | 8,18 | 8,25 | 7,49 | 7,50 | -9,67% | 78.678,00 |
| 16.04.2024 | 8,78 | 9,04 | 7,86 | 8,31 | -5,41% | 29.712,00 |
| 15.04.2024 | 9,59 | 9,67 | 8,71 | 8,78 | -8,06% | 47.367,00 |
| 12.04.2024 | 9,75 | 10,45 | 9,33 | 9,55 | -21,59% | 88.829,00 |
| 11.04.2024 | 14,41 | 14,62 | 12,05 | 12,18 | -15,42% | 10.386,00 |
| 10.04.2024 | 14,68 | 15,18 | 14,22 | 14,40 | -2,01% | 6.939,00 |
| 09.04.2024 | 14,44 | 14,96 | 14,33 | 14,70 | 2,16% | 9.880,00 |
| 08.04.2024 | 14,20 | 14,57 | 14,12 | 14,39 | 1,59% | 14.050,00 |
| 05.04.2024 | 14,30 | 14,31 | 14,02 | 14,16 | -1,36% | 21.637,00 |
| 04.04.2024 | 14,17 | 14,58 | 13,97 | 14,36 | 1,45% | 9.362,00 |
| 03.04.2024 | 14,14 | 14,31 | 13,95 | 14,15 | 0,21% | 10.865,00 |
| 02.04.2024 | 14,89 | 14,89 | 14,02 | 14,12 | -4,24% | 4.402,00 |
| 28.03.2024 | 14,26 | 14,92 | 14,12 | 14,75 | 1,97% | 24.361,00 |
| 27.03.2024 | 14,06 | 14,47 | 14,01 | 14,46 | 2,44% | 2.480,00 |
| 26.03.2024 | 13,94 | 14,20 | 13,91 | 14,12 | 1,29% | 3.593,00 |
| 25.03.2024 | 14,05 | 14,11 | 13,73 | 13,94 | -1,06% | 9.460,00 |
| 22.03.2024 | 13,92 | 14,35 | 13,88 | 14,09 | -1,71% | 1.945,00 |
| 21.03.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 1,70% | - |
| 20.03.2024 | 14,20 | 14,31 | 14,00 | 14,09 | -0,07% | 7.624,00 |
| 19.03.2024 | 13,94 | 14,17 | 13,65 | 14,10 | 1,81% | 2.175,00 |
| 18.03.2024 | 14,30 | 14,30 | 13,64 | 13,85 | 1,06% | 3.813,00 |
| 15.03.2024 | 14,18 | 14,27 | 13,12 | 13,71 | -3,86% | 6.582,00 |
| 14.03.2024 | 14,82 | 14,82 | 14,18 | 14,26 | -4,10% | 4.921,00 |
| 13.03.2024 | 15,16 | 15,27 | 14,76 | 14,87 | -2,17% | 2.875,00 |
| 12.03.2024 | 15,20 | 15,42 | 15,00 | 15,20 | 0,43% | 1.409,00 |
| 11.03.2024 | 15,31 | 15,45 | 15,12 | 15,13 | -1,79% | 4.928,00 |
| 08.03.2024 | 15,56 | 15,67 | 15,35 | 15,41 | -1,66% | 293,00 |
| 07.03.2024 | 15,37 | 15,88 | 15,17 | 15,67 | 1,52% | 3.959,00 |
| 06.03.2024 | 15,20 | 15,72 | 15,20 | 15,43 | 1,55% | 4.072,00 |
| 05.03.2024 | 15,02 | 15,29 | 15,02 | 15,20 | 0,43% | 1.094,00 |
| 04.03.2024 | 15,44 | 15,73 | 15,08 | 15,13 | -1,05% | 2.697,00 |
| 01.03.2024 | 15,15 | 15,43 | 15,06 | 15,29 | 1,33% | 596,00 |
| 29.02.2024 | 14,89 | 15,50 | 14,89 | 15,09 | 0,97% | 3.333,00 |
| 28.02.2024 | 15,04 | 15,32 | 14,88 | 14,95 | -1,39% | 6.609,00 |
| 27.02.2024 | 14,95 | 15,42 | 14,68 | 15,16 | 1,37% | 3.726,00 |
| 26.02.2024 | 15,05 | 15,07 | 14,63 | 14,95 | -1,06% | 2.310,00 |
| 23.02.2024 | 15,87 | 15,87 | 14,99 | 15,11 | -3,91% | 8.048,00 |
| 22.02.2024 | 16,03 | 16,11 | 15,71 | 15,73 | -1,10% | 4.292,00 |
| 21.02.2024 | 15,87 | 16,22 | 15,86 | 15,90 | -0,19% | 1.078,00 |
| 20.02.2024 | 15,91 | 16,19 | 15,87 | 15,93 | -0,06% | 4.312,00 |
| 19.02.2024 | 16,03 | 16,09 | 15,82 | 15,94 | -1,12% | 6.085,00 |
| 16.02.2024 | 16,19 | 16,37 | 16,06 | 16,12 | -0,71% | 1.127,00 |
| 15.02.2024 | 17,19 | 17,52 | 15,90 | 16,24 | -4,70% | 5.631,00 |
| 14.02.2024 | 16,50 | 17,28 | 15,96 | 17,04 | 3,21% | 2.283,00 |
| 13.02.2024 | 17,26 | 17,62 | 16,18 | 16,51 | -4,51% | 9.699,00 |
| 12.02.2024 | 16,87 | 17,76 | 16,87 | 17,29 | 2,16% | 2.730,00 |
| 09.02.2024 | 16,98 | 17,21 | 16,81 | 16,92 | -0,65% | 410,00 |
| 08.02.2024 | 16,43 | 17,14 | 16,42 | 17,03 | 3,68% | 1.220,00 |
| 07.02.2024 | 16,68 | 16,68 | 16,32 | 16,43 | 0,12% | 1.380,00 |
| 06.02.2024 | 15,90 | 16,53 | 15,67 | 16,41 | 3,63% | 4.765,00 |
| 05.02.2024 | 15,87 | 16,07 | 15,68 | 15,83 | -0,60% | 4.198,00 |
| 02.02.2024 | 16,31 | 16,56 | 15,77 | 15,93 | -2,03% | 13.280,00 |
| 01.02.2024 | 17,52 | 17,52 | 16,11 | 16,26 | -7,41% | 7.777,00 |
| 31.01.2024 | 17,56 | 17,80 | 17,54 | 17,56 | -0,51% | 2.691,00 |
| 30.01.2024 | 17,99 | 17,99 | 17,50 | 17,65 | -1,56% | 677,00 |
| 29.01.2024 | 17,81 | 17,93 | 17,41 | 17,93 | 0,45% | 523,00 |
| 26.01.2024 | 17,53 | 17,88 | 17,52 | 17,85 | 1,13% | 915,00 |
| 25.01.2024 | 17,95 | 17,95 | 17,53 | 17,65 | -2,08% | 2.403,00 |
| 24.01.2024 | 17,87 | 18,13 | 17,64 | 18,02 | 1,55% | 140,00 |
| 23.01.2024 | 17,78 | 17,85 | 17,52 | 17,75 | 1,52% | 10.144,00 |
| 22.01.2024 | 17,36 | 17,69 | 17,29 | 17,48 | 0,32% | 2.050,00 |
| 19.01.2024 | 18,01 | 18,15 | 17,35 | 17,43 | -3,22% | 4.460,00 |
| 18.01.2024 | 17,92 | 18,03 | 17,76 | 18,01 | 0,33% | 7.680,00 |
| 17.01.2024 | 18,36 | 18,36 | 17,91 | 17,95 | -2,50% | 11.762,00 |
| 16.01.2024 | 18,81 | 18,94 | 18,22 | 18,41 | -2,75% | 12.023,00 |
| 15.01.2024 | 19,48 | 19,48 | 18,71 | 18,93 | -0,81% | 2.907,00 |
| 12.01.2024 | 18,57 | 19,16 | 18,56 | 19,08 | 3,00% | 1.200,00 |
| 11.01.2024 | 19,01 | 19,20 | 18,52 | 18,53 | -2,35% | 1.708,00 |
| 10.01.2024 | 19,28 | 19,29 | 18,94 | 18,97 | -1,53% | 1.797,00 |
| 09.01.2024 | 19,65 | 19,66 | 19,26 | 19,27 | -1,91% | 2.517,00 |
| 08.01.2024 | 19,29 | 19,66 | 18,97 | 19,64 | 2,21% | 1.457,00 |
| 05.01.2024 | 19,45 | 19,64 | 19,01 | 19,22 | -1,21% | 493,00 |
| 04.01.2024 | 19,16 | 19,61 | 18,99 | 19,45 | 1,17% | 781,00 |
| 03.01.2024 | 19,99 | 19,99 | 19,06 | 19,23 | -4,45% | 11.620,00 |
| 02.01.2024 | 20,83 | 20,83 | 19,90 | 20,12 | -2,90% | 1.321,00 |
| 29.12.2023 | 20,58 | 20,83 | 20,52 | 20,72 | 0,58% | 784,00 |
| 28.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,64% | - |
| 27.12.2023 | 20,28 | 20,77 | 20,24 | 20,47 | 0,79% | 6.954,00 |
| 22.12.2023 | 20,54 | 20,69 | 20,25 | 20,31 | -2,03% | 936,00 |
| 21.12.2023 | 21,05 | 21,12 | 20,39 | 20,73 | -1,75% | 2.174,00 |
| 20.12.2023 | 21,44 | 21,65 | 20,90 | 21,10 | -1,36% | 1.959,00 |
| 19.12.2023 | 20,83 | 21,49 | 20,83 | 21,39 | 2,34% | 2.239,00 |
| 18.12.2023 | 21,79 | 21,82 | 20,82 | 20,90 | -4,00% | 1.995,00 |
| 15.12.2023 | 21,02 | 22,11 | 21,02 | 21,77 | 3,27% | 7.986,00 |
| 14.12.2023 | 20,15 | 21,34 | 20,14 | 21,08 | 4,36% | 6.172,00 |
| 13.12.2023 | 20,15 | 20,50 | 19,92 | 20,20 | 0,05% | 1.341,00 |
| 12.12.2023 | 19,87 | 20,31 | 19,83 | 20,19 | 1,33% | 934,00 |
| 11.12.2023 | 20,34 | 20,37 | 19,91 | 19,93 | -2,28% | 2.138,00 |
| 08.12.2023 | 20,36 | 20,96 | 20,34 | 20,39 | 0,10% | 1.440,00 |
| 07.12.2023 | 20,46 | 20,77 | 20,24 | 20,37 | -0,73% | 1.145,00 |
| 06.12.2023 | 20,27 | 20,92 | 20,01 | 20,52 | 1,58% | 3.442,00 |
| 05.12.2023 | 20,07 | 20,48 | 19,92 | 20,20 | 1,23% | 1.884,00 |
| 04.12.2023 | 20,32 | 20,77 | 19,79 | 19,96 | -1,84% | 2.082,00 |
| 01.12.2023 | 20,21 | 20,58 | 19,81 | 20,33 | 1,88% | 1.496,00 |
| 30.11.2023 | 20,41 | 21,02 | 19,95 | 19,96 | -2,23% | 1.682,00 |