VARTA AG O.N.
[WKN: A0TGJ5 | ISIN: DE000A0TGJ55]
Aktienkurse
29,405€ 4,72%
Echtzeit-Aktienkurs VARTA AG O.N.
Bid: Ask:

Aktienkurse zur VARTA AG O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.02.2023 28,55 29,69 28,55 29,42 4,77% 223.137,00
01.02.2023 27,93 28,81 27,38 28,08 0,93% 276.648,00
31.01.2023 27,02 27,82 26,85 27,82 2,17% 146.038,00
30.01.2023 28,64 28,90 26,90 27,23 -4,66% 266.933,00
27.01.2023 27,10 28,56 27,10 28,56 5,97% 260.591,00
26.01.2023 26,66 27,32 26,66 26,95 1,97% 150.920,00
25.01.2023 26,45 26,56 25,90 26,43 -0,15% 92.377,00
24.01.2023 27,13 27,30 26,27 26,47 -1,93% 86.335,00
23.01.2023 26,83 27,39 26,38 26,99 2,55% 114.940,00
20.01.2023 25,77 26,55 25,77 26,32 3,54% 82.845,00
19.01.2023 26,65 26,82 25,16 25,42 -6,37% 215.145,00
18.01.2023 26,94 27,83 26,80 27,15 0,82% 120.038,00
17.01.2023 27,10 27,19 26,54 26,93 -1,43% 108.202,00
16.01.2023 27,60 27,85 27,23 27,32 -0,80% 93.058,00
13.01.2023 27,49 27,58 26,62 27,54 0,55% 194.724,00
12.01.2023 26,15 27,66 25,91 27,39 4,78% 321.128,00
11.01.2023 26,20 26,54 25,98 26,14 0,58% 196.822,00
10.01.2023 26,69 26,82 25,94 25,99 -3,31% 159.544,00
09.01.2023 26,67 27,00 25,66 26,88 1,59% 172.081,00
06.01.2023 25,50 26,96 25,45 26,46 3,76% 372.603,00
05.01.2023 25,59 25,80 24,84 25,50 -0,35% 154.852,00
04.01.2023 24,05 25,81 23,92 25,59 7,61% 285.587,00
03.01.2023 24,00 24,70 23,69 23,78 -1,16% 166.620,00
02.01.2023 22,78 24,22 22,70 24,06 6,74% 184.881,00
30.12.2022 23,00 23,29 22,17 22,54 -1,57% 96.173,00
29.12.2022 22,00 22,90 21,60 22,90 3,85% 184.906,00
28.12.2022 22,70 22,96 22,01 22,05 -2,65% 153.611,00
27.12.2022 22,93 23,35 22,65 22,65 -0,66% 81.001,00
23.12.2022 22,75 23,26 22,50 22,80 0,66% 99.957,00
22.12.2022 23,75 24,28 22,65 22,65 -5,47% 147.063,00
21.12.2022 22,83 23,96 22,83 23,96 5,41% 151.908,00
20.12.2022 22,43 23,22 22,25 22,73 -0,53% 265.084,00
19.12.2022 23,68 24,20 22,85 22,85 -2,64% 229.001,00
16.12.2022 25,14 25,48 23,43 23,47 -6,46% 851.511,00
15.12.2022 27,50 27,98 25,09 25,09 -9,42% 765.170,00
14.12.2022 28,00 28,30 27,52 27,70 -1,39% 289.725,00
13.12.2022 28,33 29,61 27,70 28,09 -0,21% 333.652,00
12.12.2022 29,03 29,12 27,83 28,15 -3,99% 207.656,00
09.12.2022 28,74 29,84 28,70 29,32 1,31% 211.979,00
08.12.2022 27,71 28,94 27,51 28,94 4,10% 199.475,00
07.12.2022 28,37 28,40 27,54 27,80 -3,00% 214.484,00
06.12.2022 28,60 29,14 28,06 28,66 -0,59% 192.633,00
05.12.2022 29,10 29,70 28,81 28,83 -2,24% 160.438,00
02.12.2022 28,83 29,90 28,50 29,49 1,69% 218.709,00
01.12.2022 28,59 29,39 28,46 29,00 3,50% 304.216,00
30.11.2022 27,70 28,20 27,55 28,02 1,16% 179.493,00
29.11.2022 28,21 28,71 27,70 27,70 -1,28% 176.952,00
28.11.2022 29,22 29,22 28,05 28,06 -4,78% 211.463,00
25.11.2022 29,90 30,08 29,09 29,47 -0,61% 147.262,00
24.11.2022 29,10 30,57 28,98 29,65 1,89% 213.857,00
23.11.2022 29,00 29,68 28,47 29,10 1,25% 202.560,00
22.11.2022 28,90 29,82 28,69 28,74 -0,93% 171.348,00
21.11.2022 29,87 30,78 28,80 29,01 -3,78% 256.554,00
18.11.2022 28,84 30,15 28,23 30,15 3,97% 245.932,00
17.11.2022 29,83 30,25 28,55 29,00 -2,75% 365.709,00
16.11.2022 31,29 32,26 29,40 29,82 -6,90% 423.120,00
15.11.2022 30,70 32,63 28,68 32,03 -1,42% 934.465,00
14.11.2022 33,66 33,66 31,84 32,49 -4,07% 341.492,00
11.11.2022 29,99 33,87 29,46 33,87 14,58% 528.943,00
10.11.2022 28,60 29,85 27,36 29,56 3,14% 342.331,00
09.11.2022 29,82 29,83 28,42 28,66 -4,15% 168.272,00
08.11.2022 29,50 29,90 28,73 29,90 0,88% 150.886,00
07.11.2022 28,48 29,64 27,94 29,64 3,71% 160.226,00
04.11.2022 27,50 28,76 27,50 28,58 4,65% 204.156,00
03.11.2022 27,16 27,80 26,95 27,31 0,22% 158.743,00
02.11.2022 28,68 28,97 27,10 27,25 -7,31% 466.624,00
01.11.2022 27,56 30,08 27,54 29,40 8,21% 332.918,00
31.10.2022 27,80 28,00 26,82 27,17 -1,49% 574.536,00
28.10.2022 27,96 28,01 27,05 27,58 -2,75% 186.987,00
27.10.2022 29,19 29,30 27,80 28,36 -3,90% 143.684,00
26.10.2022 28,60 29,51 28,58 29,51 2,71% 186.184,00
25.10.2022 27,85 28,73 26,62 28,73 2,72% 383.855,00
24.10.2022 27,68 28,40 27,25 27,97 1,19% 293.379,00
21.10.2022 28,27 28,50 26,66 27,64 -4,69% 374.630,00
20.10.2022 28,61 29,88 27,55 29,00 0,00% 519.130,00
19.10.2022 31,59 31,59 29,00 29,00 -8,31% 303.167,00
18.10.2022 32,60 32,87 31,28 31,63 -1,37% 163.693,00
17.10.2022 30,01 32,07 29,76 32,07 6,19% 144.650,00
14.10.2022 30,20 31,20 29,41 30,20 3,60% 283.331,00
13.10.2022 28,00 29,30 27,15 29,15 3,74% 228.611,00
12.10.2022 28,89 29,02 28,01 28,10 -3,00% 226.158,00
11.10.2022 29,21 29,83 28,64 28,97 -1,93% 173.001,00
10.10.2022 29,90 30,67 29,40 29,54 -1,53% 181.928,00
07.10.2022 30,75 31,63 30,00 30,00 -3,72% 203.951,00
06.10.2022 31,74 32,34 30,64 31,16 -0,32% 165.206,00
05.10.2022 32,16 33,08 30,66 31,26 -2,68% 267.227,00
04.10.2022 33,81 34,23 31,40 32,12 -1,23% 420.606,00
03.10.2022 29,60 32,80 29,54 32,52 10,80% 329.726,00
30.09.2022 29,39 30,24 28,66 29,35 0,41% 649.546,00
29.09.2022 32,76 34,04 28,66 29,23 -10,78% 868.755,00
28.09.2022 34,70 35,70 31,60 32,76 -8,08% 909.844,00
27.09.2022 37,50 38,12 34,48 35,64 -3,65% 880.636,00
26.09.2022 38,35 40,03 36,80 36,99 -4,20% 997.415,00
23.09.2022 56,78 56,78 38,61 38,61 -34,18% 2.146.241,00
22.09.2022 58,62 60,04 58,62 58,66 -2,33% 68.135,00
21.09.2022 58,10 60,58 57,96 60,06 0,20% 93.262,00
20.09.2022 62,20 62,30 57,80 59,94 -3,91% 243.993,00
19.09.2022 63,62 64,08 62,38 62,38 -1,89% 51.981,00
16.09.2022 62,38 63,82 62,02 63,58 0,32% 154.019,00
15.09.2022 64,46 64,54 62,70 63,38 -0,41% 60.297,00