1,482€
-2,56%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,53 | 1,55 | 1,47 | 1,47 | -3,23% | 46.102,00 |
| 21.01.2025 | 1,51 | 1,52 | 1,47 | 1,52 | 1,40% | 42.737,00 |
| 20.01.2025 | 1,50 | 1,52 | 1,48 | 1,50 | 0,07% | 38.085,00 |
| 17.01.2025 | 1,53 | 1,58 | 1,50 | 1,50 | -1,51% | 78.102,00 |
| 16.01.2025 | 1,48 | 1,53 | 1,47 | 1,52 | 1,27% | 129.773,00 |
| 15.01.2025 | 1,52 | 1,59 | 1,46 | 1,50 | -1,64% | 115.908,00 |
| 14.01.2025 | 1,51 | 1,56 | 1,48 | 1,53 | 3,60% | 115.344,00 |
| 13.01.2025 | 1,50 | 1,55 | 1,47 | 1,47 | -2,39% | 65.088,00 |
| 10.01.2025 | 1,52 | 1,56 | 1,48 | 1,51 | 0,94% | 312.035,00 |
| 09.01.2025 | 1,47 | 1,54 | 1,47 | 1,50 | 0,27% | 36.048,00 |
| 08.01.2025 | 1,52 | 1,54 | 1,49 | 1,49 | -1,65% | 131.795,00 |
| 07.01.2025 | 1,60 | 1,63 | 1,47 | 1,52 | -6,42% | 202.752,00 |
| 06.01.2025 | 1,69 | 1,73 | 1,57 | 1,62 | -4,82% | 192.297,00 |
| 03.01.2025 | 1,50 | 1,75 | 1,49 | 1,70 | 13,32% | 162.642,00 |
| 02.01.2025 | 1,51 | 1,58 | 1,45 | 1,50 | -2,47% | 118.589,00 |
| 30.12.2024 | 1,52 | 1,56 | 1,50 | 1,54 | 1,25% | 54.037,00 |
| 27.12.2024 | 1,52 | 1,60 | 1,45 | 1,52 | 0,00% | 190.017,00 |
| 23.12.2024 | 1,55 | 1,60 | 1,50 | 1,52 | -5,94% | 241.259,00 |
| 20.12.2024 | 1,62 | 1,62 | 1,50 | 1,62 | 3,65% | 207.554,00 |
| 19.12.2024 | 1,55 | 1,63 | 1,54 | 1,56 | -2,50% | 196.345,00 |
| 18.12.2024 | 1,67 | 1,68 | 1,52 | 1,60 | -4,76% | 410.701,00 |
| 17.12.2024 | 1,74 | 1,76 | 1,66 | 1,68 | -3,84% | 177.445,00 |
| 16.12.2024 | 1,70 | 1,78 | 1,70 | 1,75 | 1,75% | 97.887,00 |
| 13.12.2024 | 1,75 | 1,85 | 1,72 | 1,72 | -4,35% | 173.583,00 |
| 12.12.2024 | 1,72 | 1,81 | 1,70 | 1,80 | -2,97% | 398.195,00 |
| 11.12.2024 | 1,95 | 1,95 | 1,70 | 1,85 | -3,39% | 685.130,00 |
| 10.12.2024 | 1,90 | 1,99 | 1,89 | 1,92 | -2,74% | 51.821,00 |
| 09.12.2024 | 1,95 | 2,02 | 1,89 | 1,97 | 1,34% | 146.625,00 |
| 06.12.2024 | 1,91 | 2,05 | 1,87 | 1,94 | 4,57% | 221.986,00 |
| 05.12.2024 | 1,77 | 1,91 | 1,74 | 1,86 | 4,21% | 166.138,00 |
| 04.12.2024 | 1,71 | 1,83 | 1,65 | 1,78 | 1,89% | 128.732,00 |
| 03.12.2024 | 1,94 | 1,94 | 1,70 | 1,75 | -8,85% | 243.838,00 |
| 02.12.2024 | 1,94 | 1,96 | 1,86 | 1,92 | -0,05% | 154.429,00 |
| 29.11.2024 | 2,00 | 2,02 | 1,88 | 1,92 | -4,05% | 292.770,00 |
| 28.11.2024 | 2,11 | 2,12 | 2,00 | 2,00 | -4,21% | 149.160,00 |
| 27.11.2024 | 2,06 | 2,15 | 2,04 | 2,09 | -0,85% | 154.335,00 |
| 26.11.2024 | 2,07 | 2,13 | 2,02 | 2,11 | -4,18% | 293.421,00 |
| 25.11.2024 | 2,56 | 2,70 | 1,83 | 2,20 | -1,96% | 893.354,00 |
| 22.11.2024 | 2,02 | 2,54 | 2,00 | 2,24 | 8,09% | 659.093,00 |
| 21.11.2024 | 2,24 | 2,24 | 2,01 | 2,08 | -5,38% | 211.309,00 |
| 20.11.2024 | 2,39 | 2,41 | 2,18 | 2,19 | -10,45% | 281.732,00 |
| 19.11.2024 | 2,51 | 2,59 | 2,31 | 2,45 | -3,31% | 264.210,00 |
| 18.11.2024 | 2,51 | 2,65 | 2,47 | 2,53 | 1,28% | 127.924,00 |
| 15.11.2024 | 2,65 | 2,71 | 2,50 | 2,50 | -7,68% | 72.014,00 |
| 14.11.2024 | 2,65 | 2,75 | 2,50 | 2,71 | 6,86% | 171.091,00 |
| 13.11.2024 | 2,81 | 3,04 | 2,52 | 2,54 | 3,76% | 496.171,00 |
| 12.11.2024 | 2,73 | 2,78 | 2,44 | 2,44 | -10,48% | 263.606,00 |
| 11.11.2024 | 2,86 | 2,94 | 2,73 | 2,73 | -2,15% | 185.768,00 |
| 08.11.2024 | 2,75 | 2,92 | 2,75 | 2,79 | 1,23% | 218.764,00 |
| 07.11.2024 | 2,81 | 2,89 | 2,75 | 2,76 | -5,10% | 119.388,00 |
| 06.11.2024 | 2,92 | 2,95 | 2,67 | 2,90 | -0,82% | 204.765,00 |
| 05.11.2024 | 3,11 | 3,16 | 2,79 | 2,93 | -6,39% | 292.474,00 |
| 04.11.2024 | 3,15 | 3,23 | 3,10 | 3,13 | 0,58% | 148.358,00 |
| 01.11.2024 | 3,27 | 3,28 | 3,11 | 3,11 | -2,45% | 120.415,00 |
| 31.10.2024 | 3,10 | 3,45 | 3,10 | 3,19 | -1,85% | 428.317,00 |
| 30.10.2024 | 3,28 | 3,45 | 3,11 | 3,25 | -6,67% | 551.838,00 |
| 29.10.2024 | 3,83 | 3,92 | 3,37 | 3,48 | 6,23% | 1.506.763,00 |
| 28.10.2024 | 2,73 | 3,48 | 2,72 | 3,28 | 18,70% | 1.479.668,00 |
| 25.10.2024 | 3,05 | 3,08 | 2,75 | 2,76 | -10,56% | 583.804,00 |
| 24.10.2024 | 3,20 | 3,32 | 3,03 | 3,09 | -2,28% | 289.505,00 |
| 23.10.2024 | 3,16 | 3,37 | 3,05 | 3,16 | -3,43% | 327.196,00 |
| 22.10.2024 | 3,47 | 3,47 | 3,03 | 3,27 | -7,10% | 561.601,00 |
| 21.10.2024 | 3,71 | 3,80 | 3,50 | 3,52 | -7,32% | 286.985,00 |
| 18.10.2024 | 3,70 | 3,88 | 3,60 | 3,80 | -3,26% | 517.940,00 |
| 17.10.2024 | 4,03 | 4,06 | 3,75 | 3,93 | 7,86% | 867.599,00 |
| 16.10.2024 | 3,60 | 3,90 | 3,27 | 3,64 | 9,24% | 1.367.021,00 |
| 15.10.2024 | 4,80 | 4,94 | 3,06 | 3,33 | -40,13% | 3.382.605,00 |
| 14.10.2024 | 5,64 | 6,05 | 4,92 | 5,57 | 10,20% | 3.436.682,00 |
| 11.10.2024 | 5,23 | 6,85 | 4,74 | 5,05 | 5,21% | 8.251.917,00 |
| 10.10.2024 | 4,24 | 5,20 | 3,73 | 4,80 | 42,94% | 7.331.175,00 |
| 09.10.2024 | 2,23 | 3,65 | 2,07 | 3,36 | 81,32% | 4.508.213,00 |
| 08.10.2024 | 1,49 | 2,19 | 1,44 | 1,85 | 29,42% | 1.488.865,00 |
| 07.10.2024 | 1,42 | 1,53 | 1,40 | 1,43 | 0,77% | 179.684,00 |
| 04.10.2024 | 1,43 | 1,46 | 1,40 | 1,42 | -0,70% | 79.060,00 |
| 03.10.2024 | 1,41 | 1,49 | 1,40 | 1,43 | -0,97% | 91.171,00 |
| 02.10.2024 | 1,43 | 1,50 | 1,39 | 1,44 | 0,98% | 161.494,00 |
| 01.10.2024 | 1,51 | 1,52 | 1,43 | 1,43 | -4,67% | 201.016,00 |
| 30.09.2024 | 1,50 | 1,54 | 1,46 | 1,50 | 0,40% | 86.339,00 |
| 27.09.2024 | 1,48 | 1,52 | 1,48 | 1,49 | -0,20% | 58.312,00 |
| 26.09.2024 | 1,49 | 1,55 | 1,47 | 1,50 | 1,91% | 159.753,00 |
| 25.09.2024 | 1,49 | 1,52 | 1,46 | 1,47 | 0,62% | 89.225,00 |
| 24.09.2024 | 1,50 | 1,53 | 1,46 | 1,46 | -4,76% | 125.999,00 |
| 23.09.2024 | 1,53 | 1,55 | 1,46 | 1,53 | 0,99% | 177.785,00 |
| 20.09.2024 | 1,57 | 1,58 | 1,49 | 1,52 | -4,23% | 242.193,00 |
| 19.09.2024 | 1,51 | 1,60 | 1,49 | 1,59 | 2,19% | 242.809,00 |
| 18.09.2024 | 1,53 | 1,60 | 1,22 | 1,55 | -0,51% | 382.150,00 |
| 17.09.2024 | 1,48 | 1,56 | 1,48 | 1,56 | 4,35% | 173.626,00 |
| 16.09.2024 | 1,51 | 1,55 | 1,47 | 1,49 | -1,06% | 82.452,00 |
| 13.09.2024 | 1,50 | 1,53 | 1,46 | 1,51 | 2,17% | 211.623,00 |
| 12.09.2024 | 1,54 | 1,63 | 1,47 | 1,48 | -4,46% | 171.954,00 |
| 11.09.2024 | 1,47 | 1,64 | 1,47 | 1,55 | 4,67% | 192.456,00 |
| 10.09.2024 | 1,45 | 1,52 | 1,41 | 1,48 | -1,27% | 189.784,00 |
| 09.09.2024 | 1,53 | 1,53 | 1,33 | 1,50 | -1,06% | 408.062,00 |
| 06.09.2024 | 1,70 | 1,71 | 1,51 | 1,51 | -11,98% | 279.514,00 |
| 05.09.2024 | 1,68 | 1,72 | 1,65 | 1,72 | 3,93% | 236.448,00 |
| 04.09.2024 | 1,72 | 1,75 | 1,65 | 1,65 | -4,23% | 234.369,00 |
| 03.09.2024 | 1,75 | 1,80 | 1,72 | 1,73 | -2,98% | 221.299,00 |
| 02.09.2024 | 1,75 | 1,80 | 1,70 | 1,78 | 2,01% | 268.456,00 |
| 30.08.2024 | 1,80 | 1,90 | 1,74 | 1,75 | 0,11% | 531.191,00 |
| 29.08.2024 | 1,60 | 1,77 | 1,55 | 1,74 | 0,52% | 589.225,00 |