1,471€
-13,47%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 1,53 | 1,74 | 1,42 | 1,47 | -13,50% | 446.018,00 |
| 21.02.2025 | 1,82 | 2,28 | 1,60 | 1,70 | -8,11% | 3.660.549,00 |
| 20.02.2025 | 1,51 | 2,55 | 1,42 | 1,85 | 26,45% | 8.982.762,00 |
| 19.02.2025 | 0,90 | 1,97 | 0,87 | 1,46 | 67,97% | 5.372.821,00 |
| 18.02.2025 | 0,77 | 0,90 | 0,71 | 0,87 | 13,26% | 509.330,00 |
| 17.02.2025 | 0,68 | 0,78 | 0,68 | 0,77 | 12,76% | 272.089,00 |
| 14.02.2025 | 0,70 | 0,72 | 0,68 | 0,68 | -1,30% | 178.550,00 |
| 13.02.2025 | 0,75 | 0,78 | 0,65 | 0,69 | -7,87% | 304.042,00 |
| 12.02.2025 | 0,74 | 0,79 | 0,70 | 0,75 | 0,00% | 276.355,00 |
| 11.02.2025 | 0,75 | 0,80 | 0,73 | 0,75 | 0,00% | 146.016,00 |
| 10.02.2025 | 0,79 | 0,85 | 0,75 | 0,75 | -5,30% | 255.382,00 |
| 07.02.2025 | 0,80 | 0,85 | 0,79 | 0,79 | -1,00% | 269.821,00 |
| 06.02.2025 | 0,80 | 0,83 | 0,80 | 0,80 | -3,61% | 164.344,00 |
| 05.02.2025 | 0,81 | 0,84 | 0,81 | 0,83 | 2,47% | 250.662,00 |
| 04.02.2025 | 0,81 | 0,86 | 0,80 | 0,81 | -1,22% | 352.361,00 |
| 03.02.2025 | 0,87 | 0,92 | 0,77 | 0,82 | -5,86% | 457.230,00 |
| 31.01.2025 | 0,91 | 0,93 | 0,87 | 0,87 | -6,24% | 391.970,00 |
| 30.01.2025 | 0,89 | 0,94 | 0,87 | 0,93 | 0,00% | 220.515,00 |
| 29.01.2025 | 0,90 | 0,95 | 0,88 | 0,93 | 2,09% | 441.824,00 |
| 28.01.2025 | 0,90 | 1,00 | 0,86 | 0,91 | -3,09% | 557.829,00 |
| 27.01.2025 | 0,95 | 1,15 | 0,90 | 0,94 | -6,10% | 1.040.233,00 |
| 24.01.2025 | 0,65 | 1,19 | 0,65 | 1,00 | 33,33% | 3.623.891,00 |
| 23.01.2025 | 1,49 | 1,52 | 0,57 | 0,75 | -49,70% | 1.929.729,00 |
| 22.01.2025 | 1,49 | 1,53 | 1,46 | 1,49 | -0,60% | 199.199,00 |
| 21.01.2025 | 1,49 | 1,54 | 1,45 | 1,50 | -1,70% | 180.797,00 |
| 20.01.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 3,04% | 77.795,00 |
| 17.01.2025 | 1,51 | 1,53 | 1,48 | 1,48 | -1,33% | 89.748,00 |
| 16.01.2025 | 1,54 | 1,54 | 1,47 | 1,50 | 0,07% | 117.984,00 |
| 15.01.2025 | 1,55 | 1,55 | 1,44 | 1,50 | -0,73% | 131.303,00 |
| 14.01.2025 | 1,45 | 1,56 | 1,45 | 1,51 | 1,34% | 139.131,00 |
| 13.01.2025 | 1,51 | 1,54 | 1,48 | 1,49 | -1,91% | 110.799,00 |
| 10.01.2025 | 1,52 | 1,65 | 1,49 | 1,52 | 0,07% | 185.126,00 |
| 09.01.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 1,95% | 65.836,00 |
| 08.01.2025 | 1,51 | 1,56 | 1,49 | 1,49 | -3,75% | 124.539,00 |
| 07.01.2025 | 1,62 | 1,65 | 1,49 | 1,55 | -5,61% | 289.019,00 |
| 06.01.2025 | 1,78 | 1,84 | 1,60 | 1,64 | -9,84% | 227.992,00 |
| 03.01.2025 | 1,50 | 1,83 | 1,48 | 1,82 | 22,82% | 343.675,00 |
| 02.01.2025 | 1,51 | 1,54 | 1,45 | 1,48 | -1,59% | 119.184,00 |
| 30.12.2024 | 1,43 | 1,55 | 1,42 | 1,51 | 0,27% | 67.870,00 |
| 27.12.2024 | 1,55 | 1,58 | 1,46 | 1,50 | -1,31% | 163.422,00 |
| 23.12.2024 | 1,40 | 1,60 | 1,40 | 1,52 | -1,93% | 228.715,00 |
| 20.12.2024 | 1,61 | 1,62 | 1,51 | 1,55 | -3,00% | 138.190,00 |
| 19.12.2024 | 1,50 | 1,64 | 1,50 | 1,60 | 3,16% | 148.702,00 |
| 18.12.2024 | 1,61 | 1,69 | 1,50 | 1,55 | -4,85% | 338.029,00 |
| 17.12.2024 | 1,70 | 1,76 | 1,63 | 1,63 | -4,57% | 172.301,00 |
| 16.12.2024 | 1,73 | 1,77 | 1,70 | 1,71 | -1,39% | 117.267,00 |
| 13.12.2024 | 1,75 | 1,83 | 1,72 | 1,73 | -1,14% | 117.067,00 |
| 12.12.2024 | 1,81 | 1,83 | 1,70 | 1,75 | -3,05% | 310.459,00 |
| 11.12.2024 | 1,92 | 1,97 | 1,71 | 1,81 | -5,49% | 477.060,00 |
| 10.12.2024 | 1,93 | 1,97 | 1,90 | 1,91 | 0,16% | 95.663,00 |
| 09.12.2024 | 1,89 | 2,00 | 1,86 | 1,91 | 2,03% | 179.614,00 |
| 06.12.2024 | 1,86 | 2,05 | 1,86 | 1,87 | 0,21% | 333.425,00 |
| 05.12.2024 | 1,76 | 1,98 | 1,75 | 1,87 | 4,25% | 214.521,00 |
| 04.12.2024 | 1,71 | 1,84 | 1,70 | 1,79 | 5,29% | 232.467,00 |
| 03.12.2024 | 1,90 | 1,96 | 1,70 | 1,70 | -9,09% | 357.619,00 |
| 02.12.2024 | 1,90 | 2,00 | 1,85 | 1,87 | -2,15% | 269.802,00 |
| 29.11.2024 | 2,05 | 2,08 | 1,87 | 1,91 | -7,59% | 377.355,00 |
| 28.11.2024 | 2,02 | 2,12 | 2,01 | 2,07 | 2,27% | 170.816,00 |
| 27.11.2024 | 2,06 | 2,17 | 2,02 | 2,02 | -4,17% | 189.695,00 |
| 26.11.2024 | 2,06 | 2,16 | 2,00 | 2,11 | -3,65% | 421.110,00 |
| 25.11.2024 | 2,36 | 2,67 | 1,82 | 2,19 | -0,90% | 1.329.936,00 |
| 22.11.2024 | 2,10 | 2,52 | 2,00 | 2,21 | 6,76% | 773.752,00 |
| 21.11.2024 | 2,22 | 2,28 | 2,00 | 2,07 | -6,76% | 362.995,00 |
| 20.11.2024 | 2,36 | 2,40 | 2,19 | 2,22 | -5,93% | 449.217,00 |
| 19.11.2024 | 2,51 | 2,58 | 2,31 | 2,36 | -4,92% | 272.632,00 |
| 18.11.2024 | 2,50 | 2,66 | 2,45 | 2,48 | -0,72% | 212.973,00 |
| 15.11.2024 | 2,66 | 2,70 | 2,50 | 2,50 | -3,10% | 176.771,00 |
| 14.11.2024 | 2,65 | 2,79 | 2,50 | 2,58 | -2,35% | 252.358,00 |
| 13.11.2024 | 2,54 | 3,08 | 2,45 | 2,64 | 7,84% | 743.549,00 |
| 12.11.2024 | 2,70 | 2,80 | 2,30 | 2,45 | -7,83% | 408.623,00 |
| 11.11.2024 | 2,80 | 2,93 | 2,66 | 2,66 | -6,47% | 204.586,00 |
| 08.11.2024 | 2,77 | 2,90 | 2,76 | 2,84 | -0,84% | 242.793,00 |
| 07.11.2024 | 2,78 | 2,89 | 2,71 | 2,87 | 1,63% | 176.165,00 |
| 06.11.2024 | 2,82 | 2,97 | 2,68 | 2,82 | -2,08% | 318.636,00 |
| 05.11.2024 | 3,22 | 3,22 | 2,77 | 2,88 | -7,81% | 373.453,00 |
| 04.11.2024 | 3,18 | 3,24 | 3,10 | 3,12 | -1,70% | 198.841,00 |
| 01.11.2024 | 3,15 | 3,30 | 3,10 | 3,18 | 0,89% | 258.914,00 |
| 31.10.2024 | 3,09 | 3,44 | 3,05 | 3,15 | -1,56% | 538.394,00 |
| 30.10.2024 | 3,70 | 3,77 | 3,02 | 3,20 | -10,61% | 841.427,00 |
| 29.10.2024 | 3,63 | 3,95 | 3,35 | 3,58 | 6,87% | 1.924.255,00 |
| 28.10.2024 | 2,42 | 3,50 | 2,42 | 3,35 | 43,78% | 1.788.298,00 |
| 25.10.2024 | 3,10 | 3,15 | 2,20 | 2,33 | -26,03% | 943.176,00 |
| 24.10.2024 | 3,18 | 3,29 | 3,04 | 3,15 | -0,94% | 238.622,00 |
| 23.10.2024 | 3,05 | 3,35 | 3,01 | 3,18 | 1,02% | 422.190,00 |
| 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 | 16,51% | 2.183.855,00 |
| 15.10.2024 | 5,25 | 5,42 | 2,96 | 3,15 | -40,57% | 3.778.383,00 |
| 14.10.2024 | 4,96 | 6,04 | 4,60 | 5,30 | -2,75% | 3.877.709,00 |
| 11.10.2024 | 4,59 | 6,88 | 4,50 | 5,45 | 23,64% | 9.230.164,00 |
| 10.10.2024 | 3,35 | 5,10 | 3,01 | 4,41 | 29,65% | 7.767.451,00 |
| 09.10.2024 | 2,05 | 3,69 | 2,00 | 3,40 | 74,45% | 6.604.723,00 |
| 08.10.2024 | 1,50 | 2,20 | 1,43 | 1,95 | 31,69% | 1.628.612,00 |
| 07.10.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 3,42% | 198.794,00 |
| 04.10.2024 | 1,44 | 1,48 | 1,40 | 1,43 | -0,49% | 74.016,00 |
| 03.10.2024 | 1,48 | 1,50 | 1,40 | 1,44 | -0,35% | 24.983,00 |
| 02.10.2024 | 1,40 | 1,50 | 1,40 | 1,44 | 1,62% | 110.018,00 |
| 01.10.2024 | 1,48 | 1,52 | 1,40 | 1,42 | -4,38% | 143.432,00 |