3,181€
1,05%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 3,22 | 3,39 | 3,06 | 3,18 | 1,08% | - |
| 22.10.2024 | 3,55 | 3,60 | 3,00 | 3,15 | -11,32% | 663.105,00 |
| 21.10.2024 | 3,70 | 3,78 | 3,51 | 3,55 | -3,64% | 386.098,00 |
| 18.10.2024 | 4,06 | 4,10 | 3,42 | 3,68 | -7,76% | 964.978,00 |
| 17.10.2024 | 3,95 | 4,30 | 3,80 | 3,99 | 8,83% | 1.160.623,00 |
| 16.10.2024 | 3,22 | 3,90 | 3,15 | 3,67 | 10,14% | 2.183.855,00 |
| 15.10.2024 | 4,80 | 4,94 | 3,06 | 3,33 | -40,13% | 3.382.605,00 |
| 14.10.2024 | 5,64 | 6,05 | 4,92 | 5,57 | 10,20% | 3.436.682,00 |
| 11.10.2024 | 5,23 | 6,85 | 4,74 | 5,05 | 5,21% | 8.251.917,00 |
| 10.10.2024 | 4,24 | 5,20 | 3,73 | 4,80 | 42,94% | 7.331.175,00 |
| 09.10.2024 | 2,23 | 3,65 | 2,07 | 3,36 | 81,32% | 4.508.213,00 |
| 08.10.2024 | 1,49 | 2,19 | 1,44 | 1,85 | 29,42% | 1.488.865,00 |
| 07.10.2024 | 1,42 | 1,53 | 1,40 | 1,43 | 0,77% | 179.684,00 |
| 04.10.2024 | 1,43 | 1,46 | 1,40 | 1,42 | -0,70% | 79.060,00 |
| 03.10.2024 | 1,41 | 1,49 | 1,40 | 1,43 | -0,97% | 91.171,00 |
| 02.10.2024 | 1,43 | 1,50 | 1,39 | 1,44 | 0,98% | 161.494,00 |
| 01.10.2024 | 1,51 | 1,52 | 1,43 | 1,43 | -4,67% | 201.016,00 |
| 30.09.2024 | 1,50 | 1,54 | 1,46 | 1,50 | 0,40% | 86.339,00 |
| 27.09.2024 | 1,48 | 1,52 | 1,48 | 1,49 | -0,20% | 58.312,00 |
| 26.09.2024 | 1,49 | 1,55 | 1,47 | 1,50 | 1,91% | 159.753,00 |
| 25.09.2024 | 1,49 | 1,52 | 1,46 | 1,47 | 0,62% | 89.225,00 |
| 24.09.2024 | 1,50 | 1,53 | 1,46 | 1,46 | -4,76% | 125.999,00 |
| 23.09.2024 | 1,53 | 1,55 | 1,46 | 1,53 | 0,99% | 177.785,00 |
| 20.09.2024 | 1,57 | 1,58 | 1,49 | 1,52 | -4,23% | 242.193,00 |
| 19.09.2024 | 1,51 | 1,60 | 1,49 | 1,59 | 2,19% | 242.809,00 |
| 18.09.2024 | 1,53 | 1,60 | 1,22 | 1,55 | -0,51% | 382.150,00 |
| 17.09.2024 | 1,48 | 1,56 | 1,48 | 1,56 | 4,35% | 173.626,00 |
| 16.09.2024 | 1,51 | 1,55 | 1,47 | 1,49 | -1,06% | 82.452,00 |
| 13.09.2024 | 1,50 | 1,53 | 1,46 | 1,51 | 2,17% | 211.623,00 |
| 12.09.2024 | 1,54 | 1,63 | 1,47 | 1,48 | -4,46% | 171.954,00 |
| 11.09.2024 | 1,47 | 1,64 | 1,47 | 1,55 | 4,67% | 192.456,00 |
| 10.09.2024 | 1,45 | 1,52 | 1,41 | 1,48 | -1,27% | 189.784,00 |
| 09.09.2024 | 1,53 | 1,53 | 1,33 | 1,50 | -1,06% | 408.062,00 |
| 06.09.2024 | 1,70 | 1,71 | 1,51 | 1,51 | -11,98% | 279.514,00 |
| 05.09.2024 | 1,68 | 1,72 | 1,65 | 1,72 | 3,93% | 236.448,00 |
| 04.09.2024 | 1,72 | 1,75 | 1,65 | 1,65 | -4,23% | 234.369,00 |
| 03.09.2024 | 1,75 | 1,80 | 1,72 | 1,73 | -2,98% | 221.299,00 |
| 02.09.2024 | 1,75 | 1,80 | 1,70 | 1,78 | 2,01% | 268.456,00 |
| 30.08.2024 | 1,80 | 1,90 | 1,74 | 1,75 | 0,11% | 531.191,00 |
| 29.08.2024 | 1,60 | 1,77 | 1,55 | 1,74 | 0,52% | 589.225,00 |
| 28.08.2024 | 1,83 | 1,88 | 1,70 | 1,73 | -6,27% | 731.434,00 |
| 27.08.2024 | 1,94 | 1,96 | 1,85 | 1,85 | -5,80% | 567.235,00 |
| 26.08.2024 | 1,89 | 1,99 | 1,87 | 1,96 | 1,45% | 379.990,00 |
| 23.08.2024 | 1,97 | 2,08 | 1,94 | 1,94 | -3,20% | 453.376,00 |
| 22.08.2024 | 1,92 | 2,02 | 1,92 | 2,00 | 3,63% | 507.587,00 |
| 21.08.2024 | 1,80 | 2,00 | 1,77 | 1,93 | 4,89% | 1.055.492,00 |
| 20.08.2024 | 1,89 | 2,20 | 1,60 | 1,84 | -14,81% | 2.696.610,00 |
| 19.08.2024 | 0,84 | 2,66 | 0,76 | 2,16 | -44,21% | 5.935.724,00 |
| 16.08.2024 | 4,05 | 4,20 | 3,75 | 3,87 | 1,89% | 768.463,00 |
| 15.08.2024 | 3,68 | 4,02 | 3,52 | 3,80 | 3,54% | 951.011,00 |
| 14.08.2024 | 3,94 | 4,16 | 3,05 | 3,67 | -28,04% | 2.036.886,00 |
| 13.08.2024 | 5,05 | 5,48 | 4,38 | 5,10 | 41,27% | 3.684.651,00 |
| 12.08.2024 | 2,92 | 3,62 | 2,86 | 3,61 | 41,68% | 1.726.868,00 |
| 09.08.2024 | 2,36 | 2,85 | 2,28 | 2,55 | 17,42% | 1.406.904,00 |
| 08.08.2024 | 2,05 | 2,23 | 1,96 | 2,17 | 6,48% | 207.182,00 |
| 07.08.2024 | 2,01 | 2,04 | 1,90 | 2,04 | 1,90% | 121.444,00 |
| 06.08.2024 | 1,93 | 2,05 | 1,80 | 2,00 | 4,66% | 265.859,00 |
| 05.08.2024 | 1,72 | 1,95 | 1,60 | 1,91 | -4,40% | 243.602,00 |
| 02.08.2024 | 2,02 | 2,06 | 1,96 | 2,00 | -3,99% | 151.422,00 |
| 01.08.2024 | 2,03 | 2,12 | 1,97 | 2,08 | -0,10% | 266.665,00 |
| 31.07.2024 | 2,30 | 2,30 | 1,93 | 2,08 | -10,25% | 643.747,00 |
| 30.07.2024 | 2,34 | 2,45 | 2,24 | 2,32 | -3,89% | 501.661,00 |
| 29.07.2024 | 2,48 | 2,56 | 2,21 | 2,42 | 14,61% | 908.844,00 |
| 26.07.2024 | 2,04 | 2,90 | 2,00 | 2,11 | -2,86% | 2.414.081,00 |
| 25.07.2024 | 1,42 | 2,58 | 1,41 | 2,17 | 46,62% | 3.152.274,00 |
| 24.07.2024 | 1,90 | 1,96 | 1,42 | 1,48 | -26,07% | 1.346.151,00 |
| 23.07.2024 | 2,40 | 2,66 | 1,85 | 2,00 | -38,40% | 2.772.995,00 |
| 22.07.2024 | 2,11 | 3,84 | 2,10 | 3,25 | -68,51% | 3.141.473,00 |
| 19.07.2024 | 10,40 | 10,40 | 10,01 | 10,32 | -2,09% | 92.108,00 |
| 18.07.2024 | 10,40 | 10,54 | 10,38 | 10,54 | 1,25% | 28.613,00 |
| 17.07.2024 | 10,08 | 10,44 | 10,08 | 10,41 | 2,06% | 47.278,00 |
| 16.07.2024 | 9,98 | 10,20 | 9,86 | 10,20 | 2,00% | 33.725,00 |
| 15.07.2024 | 10,02 | 10,10 | 9,83 | 10,00 | -0,99% | 46.327,00 |
| 12.07.2024 | 10,10 | 10,25 | 10,00 | 10,10 | 0,00% | 30.565,00 |
| 11.07.2024 | 10,12 | 10,34 | 9,84 | 10,10 | 0,40% | 80.067,00 |
| 10.07.2024 | 10,06 | 10,43 | 9,88 | 10,06 | 1,00% | 102.934,00 |
| 09.07.2024 | 10,88 | 11,09 | 9,96 | 9,96 | -7,86% | 136.912,00 |
| 08.07.2024 | 10,60 | 11,70 | 10,60 | 10,81 | 2,08% | 248.815,00 |
| 05.07.2024 | 11,14 | 11,76 | 10,29 | 10,59 | 19,06% | 570.317,00 |
| 04.07.2024 | 9,00 | 9,09 | 8,76 | 8,90 | -0,78% | 38.585,00 |
| 03.07.2024 | 8,67 | 9,19 | 8,57 | 8,97 | 4,79% | 113.305,00 |
| 02.07.2024 | 8,50 | 8,68 | 8,30 | 8,56 | -0,47% | 78.681,00 |
| 01.07.2024 | 9,01 | 9,01 | 8,56 | 8,60 | -2,33% | 69.214,00 |
| 28.06.2024 | 8,80 | 9,20 | 8,80 | 8,80 | 0,17% | 90.849,00 |
| 27.06.2024 | 8,77 | 9,04 | 8,71 | 8,79 | 0,86% | 70.201,00 |
| 26.06.2024 | 9,12 | 9,35 | 8,60 | 8,71 | -3,76% | 123.028,00 |
| 25.06.2024 | 9,15 | 9,20 | 8,70 | 9,05 | -1,90% | 191.712,00 |
| 24.06.2024 | 9,66 | 9,66 | 9,15 | 9,23 | -5,29% | 128.081,00 |
| 21.06.2024 | 9,04 | 10,12 | 9,03 | 9,74 | -2,11% | 256.838,00 |
| 20.06.2024 | 9,22 | 10,14 | 9,22 | 9,95 | 8,27% | 178.420,00 |
| 19.06.2024 | 9,23 | 9,57 | 9,10 | 9,19 | 0,05% | 88.049,00 |
| 18.06.2024 | 9,47 | 9,92 | 9,18 | 9,19 | -1,92% | 153.707,00 |
| 17.06.2024 | 8,94 | 9,46 | 8,87 | 9,37 | 5,22% | 84.529,00 |
| 14.06.2024 | 9,16 | 9,18 | 8,70 | 8,90 | -2,25% | 120.261,00 |
| 13.06.2024 | 9,44 | 9,50 | 8,91 | 9,11 | -4,61% | 115.481,00 |
| 12.06.2024 | 9,60 | 9,81 | 9,42 | 9,55 | -0,05% | 94.850,00 |
| 11.06.2024 | 9,87 | 9,99 | 9,35 | 9,55 | -3,58% | 106.282,00 |
| 10.06.2024 | 9,63 | 10,19 | 9,56 | 9,91 | 0,92% | 98.748,00 |
| 07.06.2024 | 10,08 | 10,40 | 9,75 | 9,82 | -2,34% | 76.701,00 |
| 06.06.2024 | 10,15 | 10,21 | 9,89 | 10,05 | 0,00% | 107.926,00 |