1,578€
-1,34%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 1,49 | 1,52 | 1,47 | 1,49 | -0,40% | 118.475,00 |
| 27.09.2024 | 1,47 | 1,52 | 1,47 | 1,49 | 1,15% | 92.805,00 |
| 26.09.2024 | 1,47 | 1,53 | 1,47 | 1,47 | -1,60% | 130.936,00 |
| 25.09.2024 | 1,48 | 1,53 | 1,47 | 1,50 | 1,90% | 119.287,00 |
| 24.09.2024 | 1,50 | 1,52 | 1,47 | 1,47 | -1,01% | 135.020,00 |
| 23.09.2024 | 1,55 | 1,55 | 1,47 | 1,49 | -1,72% | 247.887,00 |
| 20.09.2024 | 1,53 | 1,57 | 1,50 | 1,51 | 0,67% | 147.164,00 |
| 19.09.2024 | 1,57 | 1,59 | 1,48 | 1,50 | -0,13% | 226.585,00 |
| 18.09.2024 | 1,56 | 1,59 | 1,24 | 1,50 | -3,65% | 287.530,00 |
| 17.09.2024 | 1,52 | 1,56 | 1,46 | 1,56 | 6,78% | 148.571,00 |
| 16.09.2024 | 1,50 | 1,56 | 1,46 | 1,46 | -2,60% | 118.968,00 |
| 13.09.2024 | 1,50 | 1,53 | 1,46 | 1,50 | 1,35% | 177.646,00 |
| 12.09.2024 | 1,54 | 1,64 | 1,45 | 1,48 | -7,62% | 173.211,00 |
| 11.09.2024 | 1,44 | 1,69 | 1,43 | 1,60 | 7,59% | 231.916,00 |
| 10.09.2024 | 1,46 | 1,53 | 1,41 | 1,49 | 2,06% | 93.921,00 |
| 09.09.2024 | 1,52 | 1,57 | 1,30 | 1,46 | -4,01% | 379.839,00 |
| 06.09.2024 | 1,67 | 1,72 | 1,50 | 1,52 | -8,32% | 256.714,00 |
| 05.09.2024 | 1,68 | 1,72 | 1,65 | 1,66 | -2,47% | 224.348,00 |
| 04.09.2024 | 1,74 | 1,78 | 1,65 | 1,70 | -1,22% | 264.506,00 |
| 03.09.2024 | 1,75 | 1,79 | 1,72 | 1,72 | 0,06% | 210.444,00 |
| 02.09.2024 | 1,78 | 1,83 | 1,69 | 1,72 | -2,27% | 375.025,00 |
| 30.08.2024 | 1,73 | 1,89 | 1,71 | 1,76 | 0,69% | 532.849,00 |
| 29.08.2024 | 1,70 | 1,78 | 1,50 | 1,75 | 2,82% | 606.086,00 |
| 28.08.2024 | 1,82 | 1,87 | 1,70 | 1,70 | -5,66% | 698.341,00 |
| 27.08.2024 | 1,90 | 1,95 | 1,80 | 1,80 | -5,16% | 436.487,00 |
| 26.08.2024 | 1,95 | 1,97 | 1,89 | 1,90 | -2,06% | 548.335,00 |
| 23.08.2024 | 1,99 | 2,05 | 1,91 | 1,94 | 1,04% | 596.297,00 |
| 22.08.2024 | 1,91 | 2,02 | 1,91 | 1,92 | 0,31% | 1.058.050,00 |
| 21.08.2024 | 1,75 | 1,99 | 1,70 | 1,91 | 6,33% | 1.705.333,00 |
| 20.08.2024 | 1,65 | 2,18 | 1,60 | 1,80 | -9,09% | 4.009.595,00 |
| 19.08.2024 | 0,84 | 2,70 | 0,84 | 1,98 | -49,49% | 7.488.154,00 |
| 16.08.2024 | 3,80 | 4,20 | 3,76 | 3,92 | 6,81% | 1.419.117,00 |
| 15.08.2024 | 3,45 | 4,00 | 3,45 | 3,67 | 18,39% | 1.875.103,00 |
| 14.08.2024 | 4,56 | 4,60 | 3,06 | 3,10 | -38,00% | 3.929.162,00 |
| 13.08.2024 | 4,30 | 5,44 | 4,30 | 5,00 | 23,52% | 5.378.611,00 |
| 12.08.2024 | 2,70 | 4,34 | 2,65 | 4,05 | 56,29% | 4.369.814,00 |
| 09.08.2024 | 2,27 | 2,85 | 2,22 | 2,59 | 18,81% | 1.609.644,00 |
| 08.08.2024 | 2,02 | 2,24 | 1,94 | 2,18 | 9,00% | 407.765,00 |
| 07.08.2024 | 2,01 | 2,08 | 1,90 | 2,00 | -2,34% | 180.226,00 |
| 06.08.2024 | 1,91 | 2,05 | 1,81 | 2,05 | 4,49% | 266.365,00 |
| 05.08.2024 | 1,97 | 2,00 | 1,70 | 1,96 | -1,01% | 496.833,00 |