1,160€
-1,69%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 1,21 | 1,21 | 1,11 | 1,15 | -2,14% | 3.964,00 |
| 27.09.2024 | 1,19 | 1,20 | 1,10 | 1,17 | -0,85% | 7.365,00 |
| 26.09.2024 | 1,25 | 1,25 | 1,13 | 1,18 | -5,22% | 31.090,00 |
| 25.09.2024 | 1,38 | 1,38 | 1,21 | 1,25 | -5,68% | 20.801,00 |
| 24.09.2024 | 1,35 | 1,38 | 1,31 | 1,32 | -2,58% | 1.547,00 |
| 23.09.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -1,45% | 2.274,00 |
| 20.09.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -0,36% | 4.649,00 |
| 19.09.2024 | 1,41 | 1,41 | 1,37 | 1,38 | -4,50% | 4.526,00 |
| 18.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 7.222,00 |
| 17.09.2024 | 1,45 | 1,46 | 1,39 | 1,45 | 5,86% | 5.588,00 |
| 16.09.2024 | 1,44 | 1,46 | 1,37 | 1,37 | 0,00% | 814,00 |
| 13.09.2024 | 1,34 | 1,46 | 1,34 | 1,37 | 3,02% | 10.784,00 |
| 12.09.2024 | 1,42 | 1,42 | 1,33 | 1,33 | -7,67% | 6.897,00 |
| 11.09.2024 | 1,35 | 1,44 | 1,35 | 1,44 | 5,90% | 10.110,00 |
| 10.09.2024 | 1,50 | 1,50 | 1,36 | 1,36 | -5,24% | 8.430,00 |
| 09.09.2024 | 1,37 | 1,50 | 1,37 | 1,43 | 3,62% | 297,00 |
| 06.09.2024 | 1,47 | 1,48 | 1,38 | 1,38 | -3,83% | 16.885,00 |
| 05.09.2024 | 1,46 | 1,48 | 1,44 | 1,44 | -1,03% | 6.490,00 |
| 04.09.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -3,01% | 7.068,00 |
| 03.09.2024 | 1,46 | 1,55 | 1,46 | 1,50 | 0,00% | 10.186,00 |
| 02.09.2024 | 1,46 | 1,50 | 1,45 | 1,50 | 4,91% | 12.223,00 |
| 30.08.2024 | 1,58 | 1,61 | 1,34 | 1,43 | -9,81% | 58.917,00 |
| 29.08.2024 | 1,64 | 1,70 | 1,58 | 1,58 | -3,36% | 19.298,00 |
| 28.08.2024 | 1,59 | 1,74 | 1,48 | 1,64 | 3,48% | 55.623,00 |
| 27.08.2024 | 1,74 | 1,80 | 1,58 | 1,58 | -9,97% | 38.360,00 |
| 26.08.2024 | 1,74 | 1,79 | 1,60 | 1,76 | 4,78% | 56.692,00 |
| 23.08.2024 | 1,45 | 1,74 | 1,45 | 1,68 | 6,35% | 23.997,00 |
| 22.08.2024 | 1,60 | 1,65 | 1,50 | 1,58 | 8,62% | 16.545,00 |
| 21.08.2024 | 1,55 | 1,61 | 1,45 | 1,45 | -4,92% | 38.605,00 |
| 20.08.2024 | 1,30 | 1,57 | 1,30 | 1,53 | 15,09% | 54.165,00 |
| 19.08.2024 | 1,33 | 1,40 | 1,33 | 1,33 | -5,36% | 1.964,00 |
| 16.08.2024 | 1,27 | 1,40 | 1,25 | 1,40 | 0,36% | 15.359,00 |
| 15.08.2024 | 1,29 | 1,40 | 1,29 | 1,40 | 7,72% | 40.054,00 |
| 14.08.2024 | 1,23 | 1,43 | 1,01 | 1,30 | 29,50% | 25.641,00 |
| 13.08.2024 | 1,41 | 1,52 | 0,90 | 1,00 | -26,47% | 43.139,00 |
| 12.08.2024 | 1,49 | 1,50 | 1,16 | 1,36 | -10,53% | 43.866,00 |
| 09.08.2024 | 1,13 | 1,52 | 1,13 | 1,52 | 35,11% | 158.085,00 |
| 08.08.2024 | 0,79 | 1,14 | 0,79 | 1,13 | 52,85% | 51.058,00 |
| 07.08.2024 | 0,68 | 0,74 | 0,68 | 0,74 | 15,00% | 524,00 |
| 06.08.2024 | 0,69 | 0,75 | 0,64 | 0,64 | 3,23% | 21.111,00 |
| 05.08.2024 | 0,60 | 0,70 | 0,60 | 0,62 | -4,62% | 6.231,00 |
| 02.08.2024 | 0,70 | 0,74 | 0,65 | 0,65 | -9,72% | 18.915,00 |
| 01.08.2024 | 0,69 | 0,72 | 0,69 | 0,72 | 0,28% | 19.441,00 |
| 31.07.2024 | 0,69 | 0,72 | 0,69 | 0,72 | 4,97% | 13.250,00 |
| 30.07.2024 | 0,65 | 0,72 | 0,65 | 0,68 | 3,64% | 4.900,00 |
| 29.07.2024 | 0,60 | 0,66 | 0,60 | 0,66 | 1,54% | 18.366,00 |
| 26.07.2024 | 0,72 | 0,75 | 0,65 | 0,65 | -2,99% | 12.242,00 |
| 25.07.2024 | 0,66 | 0,76 | 0,66 | 0,67 | 2,76% | 6.881,00 |
| 24.07.2024 | 0,67 | 0,70 | 0,65 | 0,65 | -24,01% | 1.214,00 |
| 23.07.2024 | 0,80 | 0,86 | 0,68 | 0,86 | 7,25% | 20.844,00 |
| 22.07.2024 | 0,80 | 0,80 | 0,80 | 0,80 | -5,88% | 2.567,00 |
| 19.07.2024 | 0,80 | 0,85 | 0,80 | 0,85 | 0,00% | 5.000,00 |
| 18.07.2024 | 0,80 | 0,85 | 0,80 | 0,85 | 6,25% | 7.316,00 |
| 17.07.2024 | 0,80 | 0,80 | 0,80 | 0,80 | -11,11% | 460,00 |
| 16.07.2024 | 0,80 | 0,90 | 0,80 | 0,90 | 10,29% | 1.143,00 |
| 15.07.2024 | 0,80 | 0,85 | 0,80 | 0,82 | 1,75% | 566,00 |