4,155€
9,34%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 3,94 | 4,19 | 3,90 | 4,14 | 8,95% | 10.685,00 |
| 01.08.2025 | 4,05 | 4,05 | 3,70 | 3,80 | -4,76% | 13.879,00 |
| 31.07.2025 | 4,19 | 4,19 | 3,91 | 3,99 | -4,77% | 19.148,00 |
| 30.07.2025 | 4,01 | 4,79 | 3,90 | 4,19 | 10,26% | 157.897,00 |
| 29.07.2025 | 3,24 | 3,80 | 3,12 | 3,80 | 20,25% | 72.725,00 |
| 28.07.2025 | 3,11 | 3,24 | 3,11 | 3,16 | -0,94% | 13.799,00 |
| 25.07.2025 | 3,12 | 3,24 | 3,09 | 3,19 | 2,24% | 33.453,00 |
| 24.07.2025 | 3,15 | 3,17 | 3,06 | 3,12 | -0,64% | 11.496,00 |
| 23.07.2025 | 3,16 | 3,16 | 3,05 | 3,14 | -0,63% | 12.171,00 |
| 22.07.2025 | 3,10 | 3,16 | 3,05 | 3,16 | 2,27% | 19.881,00 |
| 21.07.2025 | 3,07 | 3,12 | 3,01 | 3,09 | 1,98% | 11.854,00 |
| 18.07.2025 | 3,07 | 3,11 | 3,01 | 3,03 | 0,00% | 12.842,00 |
| 17.07.2025 | 3,01 | 3,07 | 3,01 | 3,03 | -1,30% | 4.842,00 |
| 16.07.2025 | 3,01 | 3,07 | 2,92 | 3,07 | 1,99% | 16.021,00 |
| 15.07.2025 | 2,98 | 3,01 | 2,90 | 3,01 | 2,73% | 6.848,00 |
| 14.07.2025 | 2,86 | 3,02 | 2,86 | 2,93 | -1,01% | 7.729,00 |
| 11.07.2025 | 2,84 | 2,97 | 2,84 | 2,96 | 1,37% | 1.993,00 |
| 10.07.2025 | 2,98 | 2,98 | 2,87 | 2,92 | 2,46% | 714,00 |
| 09.07.2025 | 2,80 | 2,99 | 2,61 | 2,85 | 5,17% | 5.587,00 |
| 08.07.2025 | 2,91 | 2,95 | 2,70 | 2,71 | -2,17% | 22.837,00 |
| 07.07.2025 | 2,88 | 2,91 | 2,77 | 2,77 | 1,09% | 6.147,00 |
| 04.07.2025 | 2,75 | 2,85 | 2,69 | 2,74 | -1,08% | 2.055,00 |
| 03.07.2025 | 2,86 | 2,86 | 2,76 | 2,77 | 0,36% | 11.168,00 |
| 02.07.2025 | 2,63 | 2,86 | 2,63 | 2,76 | 0,36% | 20.548,00 |
| 01.07.2025 | 2,65 | 2,76 | 2,65 | 2,75 | 3,77% | 5.198,00 |
| 30.06.2025 | 2,67 | 2,68 | 2,61 | 2,65 | 0,76% | 16.510,00 |
| 27.06.2025 | 2,67 | 2,67 | 2,61 | 2,63 | 0,77% | 7.469,00 |
| 26.06.2025 | 2,62 | 2,67 | 2,61 | 2,61 | -2,25% | 2.211,00 |
| 25.06.2025 | 2,62 | 2,67 | 2,62 | 2,67 | 2,30% | 10.156,00 |
| 24.06.2025 | 2,62 | 2,65 | 2,58 | 2,61 | -0,76% | 9.317,00 |
| 23.06.2025 | 2,41 | 2,67 | 2,41 | 2,63 | 3,54% | 8.214,00 |
| 20.06.2025 | 2,52 | 2,61 | 2,45 | 2,54 | -3,79% | 22.775,00 |
| 19.06.2025 | 2,52 | 2,65 | 2,50 | 2,64 | 4,76% | 576,00 |
| 18.06.2025 | 2,52 | 2,66 | 2,52 | 2,52 | -3,82% | 837,00 |
| 17.06.2025 | 2,39 | 2,62 | 2,26 | 2,62 | 9,62% | 9.250,00 |
| 16.06.2025 | 2,73 | 2,90 | 2,25 | 2,39 | -9,13% | 59.404,00 |
| 13.06.2025 | 2,63 | 2,74 | 2,58 | 2,63 | -3,31% | 1.747,00 |
| 12.06.2025 | 2,73 | 2,87 | 2,51 | 2,72 | -1,45% | 7.708,00 |
| 11.06.2025 | 2,75 | 2,84 | 2,41 | 2,76 | 9,09% | 30.885,00 |
| 10.06.2025 | 2,82 | 2,98 | 1,93 | 2,53 | -15,10% | 146.287,00 |
| 09.06.2025 | 2,94 | 2,98 | 2,85 | 2,98 | 4,56% | 2.237,00 |
| 06.06.2025 | 2,85 | 2,94 | 2,85 | 2,85 | -3,06% | 1.836,00 |
| 05.06.2025 | 2,94 | 2,94 | 2,88 | 2,94 | 2,44% | 4.858,00 |
| 04.06.2025 | 2,92 | 2,94 | 2,87 | 2,87 | -0,35% | 5.434,00 |
| 03.06.2025 | 2,98 | 3,00 | 2,83 | 2,88 | -2,37% | 16.297,00 |
| 02.06.2025 | 3,01 | 3,01 | 2,82 | 2,95 | 1,72% | 16.077,00 |
| 30.05.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -3,01% | 4.831,00 |
| 29.05.2025 | 2,99 | 3,05 | 2,86 | 2,99 | 0,00% | 12.589,00 |
| 28.05.2025 | 2,96 | 3,00 | 2,85 | 2,99 | 1,01% | 20.977,00 |
| 27.05.2025 | 2,91 | 3,02 | 2,91 | 2,96 | 1,37% | 2.535,00 |
| 26.05.2025 | 2,99 | 3,00 | 2,87 | 2,92 | -2,99% | 18.937,00 |
| 23.05.2025 | 2,90 | 3,01 | 2,86 | 3,01 | 0,33% | 15.571,00 |
| 22.05.2025 | 2,99 | 3,00 | 2,86 | 3,00 | 0,67% | 23.093,00 |
| 21.05.2025 | 2,86 | 3,00 | 2,75 | 2,98 | 6,05% | 26.893,00 |
| 20.05.2025 | 2,99 | 3,01 | 2,57 | 2,81 | -2,77% | 37.638,00 |
| 19.05.2025 | 3,01 | 3,05 | 2,89 | 2,89 | -3,99% | 32.505,00 |
| 16.05.2025 | 3,00 | 3,05 | 3,00 | 3,01 | -0,99% | 13.669,00 |
| 15.05.2025 | 2,99 | 3,04 | 2,91 | 3,04 | 1,00% | 24.582,00 |
| 14.05.2025 | 2,72 | 3,02 | 2,72 | 3,01 | 9,45% | 20.502,00 |
| 13.05.2025 | 2,74 | 2,85 | 2,72 | 2,75 | 0,36% | 10.568,00 |
| 12.05.2025 | 2,69 | 2,90 | 2,68 | 2,74 | -1,08% | 12.408,00 |
| 09.05.2025 | 2,83 | 2,83 | 2,69 | 2,77 | 0,00% | 5.176,00 |
| 08.05.2025 | 2,61 | 2,84 | 2,61 | 2,77 | 3,75% | 3.716,00 |
| 07.05.2025 | 2,74 | 2,77 | 2,61 | 2,67 | -4,30% | 5.316,00 |
| 06.05.2025 | 2,69 | 2,79 | 2,59 | 2,79 | 5,28% | 5.392,00 |
| 05.05.2025 | 2,89 | 2,95 | 2,55 | 2,65 | -8,62% | 54.083,00 |
| 02.05.2025 | 3,07 | 3,13 | 2,85 | 2,90 | -5,54% | 42.715,00 |
| 30.04.2025 | 3,14 | 3,14 | 3,07 | 3,07 | -0,97% | 26.988,00 |
| 29.04.2025 | 3,14 | 3,14 | 3,03 | 3,10 | 2,31% | 23.952,00 |
| 28.04.2025 | 3,05 | 3,14 | 3,00 | 3,03 | -1,94% | 18.055,00 |
| 25.04.2025 | 2,97 | 3,15 | 2,95 | 3,09 | 4,04% | 84.907,00 |
| 24.04.2025 | 2,57 | 2,99 | 2,57 | 2,97 | 11,65% | 62.224,00 |
| 23.04.2025 | 2,67 | 2,74 | 2,54 | 2,66 | 2,31% | 18.859,00 |
| 22.04.2025 | 2,48 | 2,74 | 2,48 | 2,60 | 4,84% | 6.746,00 |
| 17.04.2025 | 2,57 | 2,64 | 2,46 | 2,48 | -0,40% | 6.728,00 |
| 16.04.2025 | 2,58 | 2,64 | 2,49 | 2,49 | -1,58% | 13.207,00 |
| 15.04.2025 | 2,40 | 2,60 | 2,30 | 2,53 | 9,52% | 49.090,00 |
| 14.04.2025 | 2,48 | 2,49 | 2,29 | 2,31 | 0,43% | 2.637,00 |
| 11.04.2025 | 2,25 | 2,45 | 2,23 | 2,30 | -1,29% | 20.436,00 |
| 10.04.2025 | 2,43 | 2,43 | 2,29 | 2,33 | 0,00% | 1.048,00 |
| 09.04.2025 | 2,28 | 2,34 | 2,20 | 2,33 | 2,19% | 10.638,00 |
| 08.04.2025 | 2,33 | 2,35 | 2,21 | 2,28 | 3,17% | 18.056,00 |
| 07.04.2025 | 2,44 | 2,44 | 2,21 | 2,21 | -5,96% | 5.176,00 |
| 04.04.2025 | 2,44 | 2,45 | 2,20 | 2,35 | -1,67% | 8.474,00 |
| 03.04.2025 | 2,28 | 2,44 | 2,21 | 2,39 | 0,00% | 7.260,00 |
| 02.04.2025 | 2,36 | 2,47 | 2,29 | 2,39 | -1,24% | 5.244,00 |
| 01.04.2025 | 2,31 | 2,47 | 2,31 | 2,42 | 5,68% | 2.499,00 |
| 31.03.2025 | 2,27 | 2,48 | 2,27 | 2,29 | -1,29% | 24.176,00 |
| 28.03.2025 | 2,32 | 2,32 | 2,24 | 2,32 | 2,20% | 2.101,00 |
| 27.03.2025 | 2,24 | 2,39 | 2,20 | 2,27 | -4,62% | 8.524,00 |
| 26.03.2025 | 2,30 | 2,39 | 2,24 | 2,38 | 6,73% | 3.915,00 |
| 25.03.2025 | 2,23 | 2,30 | 2,23 | 2,23 | -1,76% | 1.096,00 |
| 24.03.2025 | 2,22 | 2,39 | 2,12 | 2,27 | 2,25% | 4.542,00 |
| 21.03.2025 | 2,07 | 2,40 | 2,07 | 2,22 | 7,25% | 6.939,00 |
| 20.03.2025 | 2,22 | 2,23 | 2,07 | 2,07 | -2,82% | 16.479,00 |
| 19.03.2025 | 2,15 | 2,38 | 2,11 | 2,13 | -0,93% | 26.550,00 |
| 18.03.2025 | 2,12 | 2,15 | 2,11 | 2,15 | 1,90% | 4.677,00 |
| 17.03.2025 | 2,11 | 2,25 | 2,11 | 2,11 | 0,00% | 4.978,00 |
| 14.03.2025 | 2,14 | 2,24 | 2,01 | 2,11 | -4,95% | 20.294,00 |
| 13.03.2025 | 2,22 | 2,39 | 2,05 | 2,22 | -0,89% | 6.467,00 |