17,953€
0,69%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 18,05 | 18,50 | 17,96 | 17,98 | 0,81% | 117.508,00 |
| 28.09.2023 | 18,14 | 18,14 | 17,00 | 17,83 | -0,86% | 87.417,00 |
| 27.09.2023 | 17,04 | 18,28 | 17,01 | 17,99 | 5,42% | 93.680,00 |
| 26.09.2023 | 17,00 | 17,57 | 16,76 | 17,06 | -0,52% | 63.819,00 |
| 25.09.2023 | 17,73 | 17,89 | 16,91 | 17,15 | -4,22% | 137.153,00 |
| 22.09.2023 | 17,95 | 18,18 | 17,80 | 17,91 | 0,00% | 88.133,00 |
| 21.09.2023 | 18,88 | 19,32 | 17,91 | 17,91 | -6,82% | 171.791,00 |
| 20.09.2023 | 19,10 | 19,53 | 18,63 | 19,22 | 0,84% | 113.610,00 |
| 19.09.2023 | 19,60 | 20,06 | 19,05 | 19,06 | -3,13% | 158.699,00 |
| 18.09.2023 | 19,86 | 20,42 | 19,67 | 19,67 | -1,70% | 100.485,00 |
| 15.09.2023 | 21,22 | 21,42 | 19,87 | 20,01 | -4,26% | 236.719,00 |
| 14.09.2023 | 20,06 | 20,99 | 20,06 | 20,90 | 2,85% | 77.229,00 |
| 13.09.2023 | 20,40 | 21,36 | 20,10 | 20,32 | -1,12% | 153.998,00 |
| 12.09.2023 | 20,58 | 20,85 | 20,27 | 20,55 | 0,54% | 101.636,00 |
| 11.09.2023 | 19,88 | 20,70 | 19,88 | 20,44 | 3,49% | 111.159,00 |
| 08.09.2023 | 19,88 | 20,34 | 19,67 | 19,75 | -0,35% | 90.342,00 |
| 07.09.2023 | 20,05 | 20,44 | 19,57 | 19,82 | -1,74% | 105.287,00 |
| 06.09.2023 | 20,26 | 20,61 | 20,17 | 20,17 | -0,64% | 41.924,00 |
| 05.09.2023 | 20,45 | 20,55 | 20,15 | 20,30 | -0,39% | 39.872,00 |
| 04.09.2023 | 20,42 | 21,05 | 20,01 | 20,38 | 0,44% | 98.547,00 |
| 01.09.2023 | 20,32 | 20,60 | 19,92 | 20,29 | -0,44% | 93.897,00 |
| 31.08.2023 | 19,96 | 20,78 | 19,96 | 20,38 | 2,41% | 135.035,00 |
| 30.08.2023 | 20,06 | 20,42 | 19,80 | 19,90 | -0,95% | 73.795,00 |
| 29.08.2023 | 20,14 | 20,70 | 19,87 | 20,09 | 0,40% | 69.216,00 |
| 28.08.2023 | 20,64 | 20,91 | 19,90 | 20,01 | -1,53% | 73.866,00 |
| 25.08.2023 | 20,00 | 20,77 | 20,00 | 20,32 | 0,94% | 53.977,00 |
| 24.08.2023 | 20,80 | 21,18 | 20,09 | 20,13 | -2,57% | 65.452,00 |
| 23.08.2023 | 20,33 | 21,06 | 20,33 | 20,66 | 1,18% | 72.192,00 |
| 22.08.2023 | 20,65 | 21,33 | 20,23 | 20,42 | 0,00% | 84.874,00 |
| 21.08.2023 | 19,87 | 20,65 | 19,75 | 20,42 | 2,20% | 59.545,00 |
| 18.08.2023 | 20,11 | 20,22 | 19,62 | 19,98 | -1,58% | 86.475,00 |
| 17.08.2023 | 20,06 | 20,84 | 19,91 | 20,30 | 0,20% | 71.390,00 |
| 16.08.2023 | 20,30 | 20,36 | 19,57 | 20,26 | -1,32% | 123.046,00 |
| 15.08.2023 | 21,18 | 21,69 | 20,33 | 20,53 | -3,84% | 103.945,00 |
| 14.08.2023 | 21,32 | 21,78 | 20,76 | 21,35 | 0,09% | 176.545,00 |
| 11.08.2023 | 19,61 | 22,42 | 19,61 | 21,33 | 10,81% | 597.634,00 |
| 10.08.2023 | 18,70 | 19,52 | 18,70 | 19,25 | 3,91% | 118.302,00 |
| 09.08.2023 | 18,60 | 19,16 | 18,53 | 18,53 | 0,76% | 99.326,00 |
| 08.08.2023 | 19,00 | 19,08 | 18,22 | 18,39 | -3,84% | 142.615,00 |
| 07.08.2023 | 19,08 | 19,76 | 19,08 | 19,12 | -0,88% | 56.574,00 |
| 04.08.2023 | 19,70 | 19,72 | 19,15 | 19,29 | -2,01% | 80.162,00 |
| 03.08.2023 | 19,61 | 19,89 | 19,30 | 19,69 | -0,98% | 97.815,00 |
| 02.08.2023 | 19,95 | 20,35 | 19,62 | 19,88 | -2,17% | 88.445,00 |
| 01.08.2023 | 20,50 | 20,76 | 19,91 | 20,32 | -1,41% | 117.219,00 |
| 31.07.2023 | 20,50 | 20,91 | 20,46 | 20,61 | 0,05% | 58.374,00 |
| 28.07.2023 | 21,61 | 21,85 | 20,26 | 20,60 | -6,06% | 138.474,00 |
| 27.07.2023 | 21,30 | 21,93 | 21,06 | 21,93 | 2,33% | 133.967,00 |
| 26.07.2023 | 21,61 | 21,99 | 20,41 | 21,43 | -5,80% | 381.983,00 |
| 25.07.2023 | 22,44 | 23,18 | 22,27 | 22,75 | 2,29% | 102.046,00 |
| 24.07.2023 | 22,13 | 22,58 | 21,99 | 22,24 | -0,36% | 81.419,00 |
| 21.07.2023 | 22,17 | 22,50 | 21,75 | 22,32 | 0,68% | 123.079,00 |
| 20.07.2023 | 21,84 | 22,50 | 21,65 | 22,17 | 1,74% | 130.653,00 |
| 19.07.2023 | 21,76 | 22,00 | 21,43 | 21,79 | 0,55% | 60.476,00 |
| 18.07.2023 | 21,40 | 21,73 | 21,19 | 21,67 | 1,12% | 56.176,00 |
| 17.07.2023 | 21,11 | 21,68 | 21,00 | 21,43 | 0,00% | 94.179,00 |
| 14.07.2023 | 22,10 | 22,20 | 21,42 | 21,43 | -2,68% | 130.254,00 |
| 13.07.2023 | 21,64 | 22,46 | 20,78 | 22,02 | 3,14% | 241.634,00 |
| 12.07.2023 | 20,26 | 22,11 | 20,10 | 21,35 | 5,59% | 315.991,00 |
| 11.07.2023 | 19,71 | 20,22 | 19,45 | 20,22 | 3,53% | 143.309,00 |
| 10.07.2023 | 19,25 | 19,60 | 18,96 | 19,53 | -0,18% | 92.091,00 |
| 07.07.2023 | 18,10 | 19,60 | 18,01 | 19,57 | 8,94% | 176.934,00 |
| 06.07.2023 | 18,72 | 18,91 | 17,96 | 17,96 | -5,22% | 99.313,00 |
| 05.07.2023 | 19,42 | 19,55 | 18,25 | 18,95 | -1,64% | 159.214,00 |
| 04.07.2023 | 19,22 | 19,72 | 18,90 | 19,27 | 0,81% | 88.725,00 |
| 03.07.2023 | 18,90 | 19,24 | 18,76 | 19,11 | 1,89% | 88.197,00 |
| 30.06.2023 | 18,79 | 19,18 | 18,36 | 18,76 | 1,68% | 155.913,00 |
| 29.06.2023 | 18,31 | 18,79 | 18,19 | 18,45 | 0,68% | 83.346,00 |
| 28.06.2023 | 17,92 | 18,45 | 17,92 | 18,32 | 2,32% | 110.881,00 |
| 27.06.2023 | 17,46 | 17,94 | 17,14 | 17,91 | 2,52% | 88.941,00 |
| 26.06.2023 | 17,31 | 17,68 | 17,04 | 17,47 | 1,36% | 72.953,00 |
| 23.06.2023 | 18,10 | 18,10 | 17,11 | 17,23 | -5,82% | 174.861,00 |
| 22.06.2023 | 18,16 | 18,34 | 17,93 | 18,30 | -0,79% | 101.744,00 |
| 21.06.2023 | 17,95 | 18,52 | 17,95 | 18,44 | 2,33% | 102.889,00 |
| 20.06.2023 | 18,00 | 18,51 | 17,92 | 18,02 | -0,55% | 102.204,00 |
| 19.06.2023 | 18,95 | 19,00 | 17,88 | 18,12 | -4,38% | 240.578,00 |
| 16.06.2023 | 17,52 | 18,95 | 17,50 | 18,95 | 8,29% | 310.429,00 |
| 15.06.2023 | 17,65 | 17,68 | 16,96 | 17,50 | -0,43% | 184.259,00 |
| 14.06.2023 | 16,99 | 17,94 | 16,90 | 17,58 | 3,99% | 237.840,00 |
| 13.06.2023 | 16,85 | 17,16 | 16,60 | 16,90 | 0,93% | 207.984,00 |
| 12.06.2023 | 16,58 | 16,75 | 15,77 | 16,75 | 1,70% | 179.979,00 |
| 09.06.2023 | 15,56 | 16,90 | 15,51 | 16,47 | 5,75% | 325.033,00 |
| 08.06.2023 | 14,80 | 15,66 | 14,80 | 15,57 | 4,08% | 140.633,00 |
| 07.06.2023 | 15,35 | 15,63 | 14,87 | 14,96 | -2,60% | 268.375,00 |
| 06.06.2023 | 14,80 | 15,40 | 14,31 | 15,36 | 2,23% | 199.798,00 |
| 05.06.2023 | 15,02 | 15,42 | 14,91 | 15,03 | 1,69% | 232.302,00 |
| 02.06.2023 | 14,22 | 14,89 | 14,15 | 14,78 | 5,27% | 332.235,00 |
| 01.06.2023 | 14,81 | 14,81 | 13,83 | 14,04 | -4,26% | 324.833,00 |
| 31.05.2023 | 15,32 | 15,32 | 14,64 | 14,66 | -5,42% | 298.163,00 |
| 30.05.2023 | 15,60 | 15,85 | 15,50 | 15,50 | -0,86% | 140.605,00 |
| 29.05.2023 | 15,84 | 16,10 | 15,56 | 15,64 | -0,16% | 102.857,00 |
| 26.05.2023 | 15,70 | 15,89 | 15,51 | 15,66 | -0,10% | 266.004,00 |
| 25.05.2023 | 16,49 | 16,67 | 15,48 | 15,68 | -4,30% | 451.888,00 |
| 24.05.2023 | 17,74 | 17,84 | 16,16 | 16,38 | -12,48% | 928.004,00 |
| 23.05.2023 | 18,73 | 19,17 | 18,27 | 18,72 | -0,74% | 208.763,00 |
| 22.05.2023 | 18,80 | 18,86 | 18,48 | 18,86 | -0,66% | 103.929,00 |
| 19.05.2023 | 18,82 | 19,30 | 18,82 | 18,98 | 0,85% | 104.729,00 |
| 18.05.2023 | 18,84 | 19,10 | 18,57 | 18,82 | 0,43% | 171.344,00 |
| 17.05.2023 | 19,64 | 19,64 | 18,49 | 18,74 | -5,85% | 361.821,00 |
| 16.05.2023 | 19,58 | 20,22 | 19,58 | 19,91 | 1,04% | 193.604,00 |
| 15.05.2023 | 19,11 | 19,81 | 19,10 | 19,70 | 1,76% | 166.401,00 |