2,645€
-2,04%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 2,72 | 2,84 | 2,60 | 2,65 | -2,04% | 22.500,00 |
| 21.02.2025 | 2,61 | 2,78 | 2,61 | 2,70 | 3,45% | 15.089,00 |
| 20.02.2025 | 2,68 | 2,84 | 2,60 | 2,61 | -7,45% | 37.031,00 |
| 19.02.2025 | 2,84 | 2,84 | 2,62 | 2,82 | 0,71% | 87.602,00 |
| 18.02.2025 | 2,93 | 3,07 | 2,69 | 2,80 | -9,09% | 98.946,00 |
| 17.02.2025 | 2,36 | 3,21 | 2,36 | 3,08 | 28,87% | 230.108,00 |
| 14.02.2025 | 2,06 | 2,44 | 2,01 | 2,39 | 9,13% | 239.298,00 |
| 13.02.2025 | 1,80 | 2,19 | 1,74 | 2,19 | 22,69% | 118.998,00 |
| 12.02.2025 | 1,82 | 1,94 | 1,61 | 1,79 | 1,71% | 124.252,00 |
| 11.02.2025 | 1,49 | 1,91 | 1,30 | 1,76 | 25,36% | 232.179,00 |
| 10.02.2025 | 1,27 | 1,40 | 1,20 | 1,40 | 10,24% | 13.777,00 |
| 07.02.2025 | 1,20 | 1,27 | 1,19 | 1,27 | -0,78% | 215,00 |
| 06.02.2025 | 1,30 | 1,30 | 1,20 | 1,28 | -1,16% | 8.592,00 |
| 05.02.2025 | 1,21 | 1,30 | 1,21 | 1,30 | 3,60% | 13.107,00 |
| 04.02.2025 | 1,26 | 1,27 | 1,17 | 1,25 | -0,40% | 18.734,00 |
| 03.02.2025 | 1,15 | 1,27 | 1,15 | 1,26 | 1,62% | 1.685,00 |
| 31.01.2025 | 1,24 | 1,27 | 1,24 | 1,24 | 2,92% | 1.479,00 |
| 30.01.2025 | 1,18 | 1,28 | 1,16 | 1,20 | 0,42% | 3.143,00 |
| 29.01.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,91% | 3.021,00 |
| 28.01.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 1,32% | 1.293,00 |
| 27.01.2025 | 1,25 | 1,25 | 1,13 | 1,14 | -9,20% | 14.617,00 |
| 24.01.2025 | 1,22 | 1,30 | 1,21 | 1,25 | 2,46% | 10.711,00 |
| 23.01.2025 | 1,26 | 1,30 | 1,21 | 1,22 | -3,17% | 3.358,00 |
| 22.01.2025 | 1,34 | 1,47 | 1,07 | 1,26 | -6,67% | 37.575,00 |
| 21.01.2025 | 1,25 | 1,49 | 1,23 | 1,35 | 0,37% | 22.643,00 |
| 20.01.2025 | 1,20 | 1,49 | 1,20 | 1,35 | 12,55% | 41.428,00 |
| 17.01.2025 | 1,09 | 1,21 | 1,03 | 1,20 | 7,66% | 13.256,00 |
| 16.01.2025 | 1,09 | 1,17 | 1,06 | 1,11 | -3,90% | 6.555,00 |
| 15.01.2025 | 1,09 | 1,17 | 1,09 | 1,16 | 3,59% | 6.269,00 |
| 14.01.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 0,90% | 7.938,00 |
| 13.01.2025 | 1,06 | 1,15 | 1,05 | 1,11 | 4,74% | 6.666,00 |
| 10.01.2025 | 1,02 | 1,10 | 1,02 | 1,06 | -4,09% | 1.854,00 |
| 09.01.2025 | 1,05 | 1,10 | 1,03 | 1,10 | 1,85% | 5.967,00 |
| 08.01.2025 | 1,10 | 1,15 | 1,01 | 1,08 | 5,88% | 13.246,00 |
| 07.01.2025 | 1,05 | 1,09 | 1,02 | 1,02 | -8,11% | 11.492,00 |
| 06.01.2025 | 1,10 | 1,11 | 1,01 | 1,11 | 5,71% | 5.324,00 |
| 03.01.2025 | 1,02 | 1,10 | 1,02 | 1,05 | -3,23% | 2.061,00 |
| 02.01.2025 | 1,02 | 1,09 | 1,01 | 1,09 | -1,36% | 7.786,00 |
| 30.12.2024 | 1,03 | 1,14 | 1,01 | 1,10 | 7,32% | 10.681,00 |
| 27.12.2024 | 1,03 | 1,08 | 1,02 | 1,03 | -1,44% | 9.918,00 |
| 23.12.2024 | 1,07 | 1,10 | 1,03 | 1,04 | -4,59% | 19.724,00 |
| 20.12.2024 | 1,15 | 1,15 | 1,07 | 1,09 | -7,63% | 4.772,00 |
| 19.12.2024 | 1,13 | 1,23 | 1,08 | 1,18 | 4,42% | 14.948,00 |
| 18.12.2024 | 1,07 | 1,23 | 1,07 | 1,13 | -3,42% | 10.760,00 |
| 17.12.2024 | 1,11 | 1,17 | 1,08 | 1,17 | 6,36% | 6.072,00 |
| 16.12.2024 | 1,22 | 1,22 | 1,10 | 1,10 | -9,84% | 10.593,00 |
| 13.12.2024 | 1,18 | 1,22 | 1,16 | 1,22 | 2,95% | 16.766,00 |
| 12.12.2024 | 1,11 | 1,19 | 1,11 | 1,19 | 6,28% | 12.531,00 |
| 11.12.2024 | 1,12 | 1,19 | 1,12 | 1,12 | 0,00% | 4.231,00 |
| 10.12.2024 | 1,11 | 1,20 | 1,11 | 1,12 | -5,51% | 8.129,00 |
| 09.12.2024 | 1,12 | 1,18 | 1,12 | 1,18 | -1,26% | 3.434,00 |
| 06.12.2024 | 1,13 | 1,20 | 1,11 | 1,20 | 0,00% | 6.312,00 |
| 05.12.2024 | 1,15 | 1,20 | 1,13 | 1,20 | -0,42% | 15.399,00 |
| 04.12.2024 | 1,21 | 1,21 | 1,12 | 1,20 | 5,73% | 4.708,00 |
| 03.12.2024 | 1,13 | 1,27 | 1,11 | 1,14 | 0,00% | 19.981,00 |
| 02.12.2024 | 1,14 | 1,28 | 1,11 | 1,14 | -0,87% | 17.370,00 |
| 29.11.2024 | 1,14 | 1,18 | 1,14 | 1,15 | -2,97% | 5.272,00 |
| 28.11.2024 | 1,18 | 1,23 | 1,12 | 1,18 | 1,72% | 10.821,00 |
| 27.11.2024 | 1,16 | 1,30 | 1,08 | 1,16 | -0,43% | 53.634,00 |
| 26.11.2024 | 1,04 | 1,74 | 1,02 | 1,17 | 13,11% | 154.800,00 |
| 25.11.2024 | 1,09 | 1,10 | 1,03 | 1,03 | -5,07% | 15.377,00 |
| 22.11.2024 | 1,00 | 1,30 | 1,00 | 1,09 | 2,36% | 15.125,00 |
| 21.11.2024 | 1,11 | 1,15 | 1,05 | 1,06 | -0,93% | 16.259,00 |
| 20.11.2024 | 0,99 | 1,11 | 0,99 | 1,07 | 8,30% | 4.486,00 |
| 19.11.2024 | 1,08 | 1,08 | 0,99 | 0,99 | -8,09% | 3.587,00 |
| 18.11.2024 | 1,00 | 1,15 | 1,00 | 1,08 | -1,38% | 4.139,00 |
| 15.11.2024 | 1,04 | 1,10 | 0,99 | 1,09 | 3,81% | 9.889,00 |
| 14.11.2024 | 1,08 | 1,13 | 1,02 | 1,05 | 1,94% | 4.768,00 |
| 13.11.2024 | 1,05 | 1,10 | 0,91 | 1,03 | -1,90% | 26.703,00 |
| 12.11.2024 | 1,16 | 1,20 | 0,80 | 1,05 | -11,76% | 70.231,00 |
| 11.11.2024 | 1,16 | 1,37 | 1,16 | 1,19 | -4,80% | 30.177,00 |
| 08.11.2024 | 1,70 | 1,90 | 1,15 | 1,25 | -21,88% | 85.943,00 |
| 07.11.2024 | 1,04 | 1,93 | 0,98 | 1,60 | 62,93% | 117.393,00 |
| 06.11.2024 | 1,01 | 1,04 | 0,98 | 0,98 | -10,73% | 2.944,00 |
| 05.11.2024 | 1,06 | 1,10 | 1,01 | 1,10 | 7,32% | 2.346,00 |
| 04.11.2024 | 1,06 | 1,14 | 1,01 | 1,03 | -2,84% | 4.872,00 |
| 01.11.2024 | 1,14 | 1,14 | 1,03 | 1,06 | -7,46% | 1.933,00 |
| 31.10.2024 | 1,14 | 1,14 | 1,04 | 1,14 | -1,30% | 2.442,00 |
| 30.10.2024 | 1,19 | 1,20 | 1,16 | 1,16 | -2,94% | 9.962,00 |
| 29.10.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,24% | 3.167,00 |
| 28.10.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,84% | 2.715,00 |
| 25.10.2024 | 1,07 | 1,20 | 1,07 | 1,20 | 4,82% | 1.914,00 |
| 24.10.2024 | 1,21 | 1,21 | 1,07 | 1,14 | -3,39% | 19.873,00 |
| 23.10.2024 | 1,21 | 1,21 | 1,18 | 1,18 | 0,00% | 1.622,00 |
| 22.10.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 0,85% | 885,00 |
| 21.10.2024 | 1,18 | 1,20 | 1,17 | 1,17 | -2,90% | 7.837,00 |
| 18.10.2024 | 1,21 | 1,21 | 1,20 | 1,21 | 2,12% | 2.192,00 |
| 17.10.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -2,07% | 1.704,00 |
| 16.10.2024 | 1,21 | 1,21 | 1,18 | 1,21 | 0,00% | 5.359,00 |
| 15.10.2024 | 1,21 | 1,22 | 1,19 | 1,21 | -0,82% | 4.462,00 |
| 14.10.2024 | 1,19 | 1,23 | 1,19 | 1,22 | -2,80% | 2.959,00 |
| 11.10.2024 | 1,22 | 1,25 | 1,21 | 1,25 | 1,63% | 4.000,00 |
| 10.10.2024 | 1,24 | 1,24 | 1,21 | 1,23 | 0,41% | 438,00 |
| 09.10.2024 | 1,24 | 1,24 | 1,21 | 1,23 | 0,41% | 2.898,00 |
| 08.10.2024 | 1,28 | 1,28 | 1,20 | 1,22 | -4,31% | 5.214,00 |
| 07.10.2024 | 1,33 | 1,33 | 1,20 | 1,28 | 2,00% | 1.870,00 |
| 04.10.2024 | 1,19 | 1,33 | 1,19 | 1,25 | 1,21% | 26.901,00 |
| 03.10.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,80% | 4.685,00 |
| 02.10.2024 | 1,14 | 1,25 | 1,13 | 1,25 | 10,67% | 17.015,00 |
| 01.10.2024 | 1,11 | 1,15 | 1,09 | 1,13 | -1,75% | 7.115,00 |