25,220€
1,73%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 24,88 | 25,31 | 24,48 | 25,22 | 1,43% | 11.701,00 |
| 30.03.2023 | 23,61 | 24,99 | 23,60 | 24,87 | 5,49% | 7.104,00 |
| 29.03.2023 | 23,36 | 23,93 | 23,28 | 23,57 | 1,38% | 13.991,00 |
| 28.03.2023 | 23,85 | 24,62 | 23,05 | 23,25 | -1,96% | 11.464,00 |
| 27.03.2023 | 22,75 | 24,91 | 22,21 | 23,72 | 3,79% | 12.034,00 |
| 24.03.2023 | 23,20 | 23,36 | 21,89 | 22,85 | -1,32% | 11.675,00 |
| 23.03.2023 | 23,43 | 23,82 | 22,89 | 23,16 | -0,88% | 12.160,00 |
| 22.03.2023 | 24,00 | 24,95 | 23,32 | 23,36 | -2,10% | 10.983,00 |
| 21.03.2023 | 25,64 | 26,01 | 23,60 | 23,86 | -6,43% | 19.859,00 |
| 20.03.2023 | 27,89 | 28,13 | 24,60 | 25,50 | -11,96% | 25.870,00 |
| 17.03.2023 | 28,41 | 29,13 | 28,40 | 28,97 | 1,90% | 13.964,00 |
| 16.03.2023 | 29,06 | 29,68 | 28,04 | 28,43 | -1,75% | 5.977,00 |
| 15.03.2023 | 29,19 | 29,49 | 28,27 | 28,93 | -1,26% | 6.930,00 |
| 14.03.2023 | 28,21 | 29,56 | 28,21 | 29,30 | 3,79% | 4.472,00 |
| 13.03.2023 | 29,10 | 29,44 | 27,65 | 28,23 | -1,84% | 7.864,00 |
| 10.03.2023 | 29,04 | 29,32 | 28,41 | 28,76 | -1,76% | 5.084,00 |
| 09.03.2023 | 29,74 | 29,91 | 29,16 | 29,28 | -1,51% | 11.749,00 |
| 08.03.2023 | 29,83 | 30,03 | 29,18 | 29,73 | -0,13% | 19.581,00 |
| 07.03.2023 | 29,35 | 30,27 | 29,17 | 29,77 | 1,47% | 15.741,00 |
| 06.03.2023 | 29,46 | 29,69 | 29,02 | 29,34 | -0,47% | 10.631,00 |
| 03.03.2023 | 28,27 | 29,74 | 28,17 | 29,48 | 4,30% | 20.871,00 |
| 02.03.2023 | 28,14 | 28,34 | 27,90 | 28,26 | 0,12% | 14.898,00 |
| 01.03.2023 | 28,36 | 28,60 | 28,04 | 28,23 | -0,30% | 6.200,00 |
| 28.02.2023 | 28,26 | 28,46 | 27,89 | 28,31 | -0,09% | 5.828,00 |
| 27.02.2023 | 28,04 | 28,52 | 27,98 | 28,34 | 1,07% | 5.740,00 |
| 24.02.2023 | 28,30 | 28,44 | 27,88 | 28,04 | -0,92% | 2.990,00 |
| 23.02.2023 | 28,29 | 28,64 | 28,21 | 28,30 | 0,21% | 19.762,00 |
| 22.02.2023 | 28,52 | 28,76 | 28,01 | 28,24 | -0,96% | 13.964,00 |
| 21.02.2023 | 28,84 | 29,35 | 28,49 | 28,51 | -1,13% | 8.073,00 |
| 20.02.2023 | 28,53 | 28,95 | 28,40 | 28,84 | 1,23% | 8.025,00 |
| 17.02.2023 | 28,63 | 28,79 | 28,09 | 28,49 | -0,77% | 6.774,00 |
| 16.02.2023 | 28,43 | 29,31 | 28,43 | 28,71 | 1,02% | 14.766,00 |
| 15.02.2023 | 28,27 | 28,81 | 28,07 | 28,42 | 0,35% | 13.748,00 |
| 14.02.2023 | 28,38 | 29,16 | 28,16 | 28,32 | -0,33% | 11.166,00 |
| 13.02.2023 | 27,95 | 28,99 | 27,74 | 28,41 | 0,96% | 15.805,00 |
| 10.02.2023 | 28,79 | 28,89 | 27,64 | 28,14 | -2,22% | 5.136,00 |
| 09.02.2023 | 29,55 | 30,10 | 28,71 | 28,78 | -2,26% | 18.435,00 |
| 08.02.2023 | 28,25 | 29,75 | 28,25 | 29,45 | 3,84% | 17.178,00 |
| 07.02.2023 | 28,69 | 28,91 | 27,88 | 28,36 | -1,32% | 8.633,00 |
| 06.02.2023 | 29,12 | 29,14 | 27,97 | 28,74 | -1,07% | 12.321,00 |
| 03.02.2023 | 29,39 | 29,42 | 28,26 | 29,05 | -1,22% | 18.338,00 |
| 02.02.2023 | 28,39 | 29,66 | 28,38 | 29,41 | 3,72% | 13.823,00 |
| 01.02.2023 | 27,79 | 28,79 | 27,44 | 28,35 | 1,85% | 18.498,00 |
| 31.01.2023 | 27,28 | 27,88 | 26,86 | 27,84 | 1,90% | 13.059,00 |
| 30.01.2023 | 28,18 | 28,89 | 26,93 | 27,32 | -3,48% | 17.673,00 |
| 27.01.2023 | 27,34 | 28,45 | 27,16 | 28,30 | 3,38% | 11.878,00 |
| 26.01.2023 | 26,50 | 27,40 | 26,44 | 27,38 | 3,61% | 17.970,00 |
| 25.01.2023 | 26,54 | 26,70 | 25,89 | 26,42 | -0,40% | 15.942,00 |
| 24.01.2023 | 26,96 | 27,28 | 26,28 | 26,53 | -1,52% | 3.058,00 |
| 23.01.2023 | 26,48 | 27,40 | 26,37 | 26,94 | 2,05% | 14.818,00 |
| 20.01.2023 | 25,79 | 26,57 | 25,75 | 26,40 | 2,35% | 5.927,00 |
| 19.01.2023 | 26,95 | 26,96 | 25,14 | 25,79 | -4,41% | 9.466,00 |
| 18.01.2023 | 26,96 | 27,83 | 26,76 | 26,98 | 0,30% | 10.674,00 |
| 17.01.2023 | 27,25 | 27,32 | 26,54 | 26,90 | -1,34% | 8.080,00 |
| 16.01.2023 | 27,57 | 27,85 | 27,22 | 27,27 | -0,78% | 5.318,00 |
| 13.01.2023 | 27,61 | 27,61 | 26,62 | 27,48 | 0,16% | 11.473,00 |
| 12.01.2023 | 26,08 | 27,65 | 25,92 | 27,44 | 5,11% | 14.716,00 |
| 11.01.2023 | 26,20 | 26,54 | 25,97 | 26,10 | -0,38% | 13.295,00 |
| 10.01.2023 | 26,95 | 27,03 | 25,96 | 26,20 | -2,89% | 14.129,00 |
| 09.01.2023 | 26,92 | 27,02 | 25,68 | 26,98 | 0,73% | 9.668,00 |
| 06.01.2023 | 25,63 | 26,95 | 25,46 | 26,79 | 4,83% | 14.863,00 |
| 05.01.2023 | 25,69 | 25,79 | 24,87 | 25,55 | -0,78% | 21.180,00 |
| 04.01.2023 | 23,85 | 25,83 | 23,81 | 25,75 | 7,97% | 9.574,00 |
| 03.01.2023 | 24,02 | 24,68 | 23,65 | 23,85 | -1,06% | 9.551,00 |
| 02.01.2023 | 22,49 | 24,22 | 22,48 | 24,11 | 7,61% | 7.976,00 |
| 30.12.2022 | 22,68 | 23,23 | 22,22 | 22,40 | -1,56% | 7.825,00 |
| 29.12.2022 | 22,08 | 22,91 | 21,61 | 22,76 | 3,03% | 7.567,00 |
| 28.12.2022 | 22,75 | 22,90 | 22,02 | 22,09 | -2,86% | 8.383,00 |
| 27.12.2022 | 22,97 | 23,27 | 22,66 | 22,74 | -0,68% | 3.462,00 |
| 23.12.2022 | 22,83 | 23,24 | 22,52 | 22,89 | 0,59% | 6.620,00 |
| 22.12.2022 | 24,06 | 24,36 | 22,65 | 22,76 | -5,35% | 11.123,00 |
| 21.12.2022 | 23,10 | 24,08 | 22,82 | 24,04 | 4,77% | 9.172,00 |
| 20.12.2022 | 22,72 | 23,23 | 22,30 | 22,95 | 0,72% | 11.983,00 |
| 19.12.2022 | 23,74 | 24,17 | 22,62 | 22,78 | -3,90% | 16.037,00 |
| 16.12.2022 | 25,54 | 25,65 | 23,45 | 23,71 | -6,38% | 25.138,00 |
| 15.12.2022 | 27,72 | 27,91 | 25,10 | 25,32 | -8,76% | 19.099,00 |
| 14.12.2022 | 28,20 | 28,32 | 27,55 | 27,75 | -1,40% | 6.849,00 |
| 13.12.2022 | 28,37 | 29,51 | 27,73 | 28,15 | -1,21% | 10.425,00 |
| 12.12.2022 | 29,33 | 29,33 | 27,82 | 28,49 | -2,48% | 11.157,00 |
| 09.12.2022 | 28,63 | 29,85 | 28,62 | 29,22 | 2,51% | 13.995,00 |
| 08.12.2022 | 27,82 | 28,90 | 27,54 | 28,50 | 2,37% | 3.894,00 |
| 07.12.2022 | 28,36 | 28,44 | 27,56 | 27,84 | -1,78% | 8.458,00 |
| 06.12.2022 | 28,81 | 29,18 | 28,09 | 28,35 | -1,82% | 7.886,00 |
| 05.12.2022 | 29,28 | 29,66 | 28,81 | 28,87 | -1,15% | 6.669,00 |
| 02.12.2022 | 28,91 | 29,88 | 28,54 | 29,21 | 0,95% | 5.782,00 |
| 01.12.2022 | 28,25 | 29,38 | 28,21 | 28,93 | 2,94% | 10.493,00 |
| 30.11.2022 | 28,01 | 28,22 | 27,56 | 28,11 | 0,18% | 5.454,00 |
| 29.11.2022 | 28,27 | 28,72 | 27,70 | 28,06 | -1,20% | 16.606,00 |
| 28.11.2022 | 29,52 | 29,52 | 28,07 | 28,40 | -3,66% | 24.812,00 |
| 25.11.2022 | 30,16 | 30,19 | 29,08 | 29,48 | -2,32% | 7.892,00 |
| 24.11.2022 | 29,12 | 30,56 | 28,98 | 30,18 | 3,85% | 8.299,00 |
| 23.11.2022 | 28,98 | 29,67 | 28,45 | 29,06 | 0,26% | 4.893,00 |
| 22.11.2022 | 29,24 | 29,81 | 28,75 | 28,98 | -0,55% | 12.926,00 |
| 21.11.2022 | 30,04 | 30,74 | 28,82 | 29,14 | -2,74% | 5.859,00 |
| 18.11.2022 | 29,15 | 30,08 | 28,28 | 29,96 | 2,74% | 5.625,00 |
| 17.11.2022 | 30,11 | 30,23 | 28,58 | 29,16 | -2,57% | 11.116,00 |
| 16.11.2022 | 31,08 | 32,23 | 29,43 | 29,93 | -3,17% | 13.073,00 |
| 15.11.2022 | 32,92 | 32,96 | 28,83 | 30,91 | -5,79% | 17.616,00 |
| 14.11.2022 | 33,77 | 34,41 | 31,81 | 32,81 | -2,76% | 15.122,00 |
| 11.11.2022 | 29,57 | 33,87 | 29,48 | 33,74 | 14,86% | 12.482,00 |