2,244€
8,41%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 1,83 | 1,88 | 1,70 | 1,73 | -6,27% | 731.434,00 |
| 27.08.2024 | 1,94 | 1,96 | 1,85 | 1,85 | -5,80% | 567.235,00 |
| 26.08.2024 | 1,89 | 1,99 | 1,87 | 1,96 | 1,45% | 379.990,00 |
| 23.08.2024 | 1,97 | 2,08 | 1,94 | 1,94 | -3,20% | 453.376,00 |
| 22.08.2024 | 1,92 | 2,02 | 1,92 | 2,00 | 3,63% | 507.587,00 |
| 21.08.2024 | 1,80 | 2,00 | 1,77 | 1,93 | 4,89% | 1.055.492,00 |
| 20.08.2024 | 1,89 | 2,20 | 1,60 | 1,84 | -14,81% | 2.696.610,00 |
| 19.08.2024 | 0,84 | 2,66 | 0,76 | 2,16 | -44,21% | 5.935.724,00 |
| 16.08.2024 | 4,05 | 4,20 | 3,75 | 3,87 | 1,89% | 768.463,00 |
| 15.08.2024 | 3,68 | 4,02 | 3,52 | 3,80 | 3,54% | 951.011,00 |
| 14.08.2024 | 3,94 | 4,16 | 3,05 | 3,67 | -28,04% | 2.036.886,00 |
| 13.08.2024 | 5,05 | 5,48 | 4,38 | 5,10 | 41,27% | 3.684.651,00 |
| 12.08.2024 | 2,92 | 3,62 | 2,86 | 3,61 | 41,68% | 1.726.868,00 |
| 09.08.2024 | 2,36 | 2,85 | 2,28 | 2,55 | 17,42% | 1.406.904,00 |
| 08.08.2024 | 2,05 | 2,23 | 1,96 | 2,17 | 6,48% | 207.182,00 |
| 07.08.2024 | 2,01 | 2,04 | 1,90 | 2,04 | 1,90% | 121.444,00 |
| 06.08.2024 | 1,93 | 2,05 | 1,80 | 2,00 | 4,66% | 265.859,00 |
| 05.08.2024 | 1,72 | 1,95 | 1,60 | 1,91 | -4,40% | 243.602,00 |
| 02.08.2024 | 2,02 | 2,06 | 1,96 | 2,00 | -3,99% | 151.422,00 |
| 01.08.2024 | 2,03 | 2,12 | 1,97 | 2,08 | -0,10% | 266.665,00 |
| 31.07.2024 | 2,30 | 2,30 | 1,93 | 2,08 | -10,25% | 643.747,00 |
| 30.07.2024 | 2,34 | 2,45 | 2,24 | 2,32 | -3,89% | 501.661,00 |
| 29.07.2024 | 2,48 | 2,56 | 2,21 | 2,42 | 14,61% | 908.844,00 |
| 26.07.2024 | 2,04 | 2,90 | 2,00 | 2,11 | -2,86% | 2.414.081,00 |
| 25.07.2024 | 1,42 | 2,58 | 1,41 | 2,17 | 46,62% | 3.152.274,00 |
| 24.07.2024 | 1,90 | 1,96 | 1,42 | 1,48 | -26,07% | 1.346.151,00 |
| 23.07.2024 | 2,40 | 2,66 | 1,85 | 2,00 | -38,40% | 2.772.995,00 |
| 22.07.2024 | 2,11 | 3,84 | 2,10 | 3,25 | -68,51% | 3.141.473,00 |
| 19.07.2024 | 10,40 | 10,40 | 10,01 | 10,32 | -2,09% | 92.108,00 |
| 18.07.2024 | 10,40 | 10,54 | 10,38 | 10,54 | 1,25% | 28.613,00 |
| 17.07.2024 | 10,08 | 10,44 | 10,08 | 10,41 | 2,06% | 47.278,00 |
| 16.07.2024 | 9,98 | 10,20 | 9,86 | 10,20 | 2,00% | 33.725,00 |
| 15.07.2024 | 10,02 | 10,10 | 9,83 | 10,00 | -0,99% | 46.327,00 |
| 12.07.2024 | 10,10 | 10,25 | 10,00 | 10,10 | 0,00% | 30.565,00 |
| 11.07.2024 | 10,12 | 10,34 | 9,84 | 10,10 | 0,40% | 80.067,00 |
| 10.07.2024 | 10,06 | 10,43 | 9,88 | 10,06 | 1,00% | 102.934,00 |
| 09.07.2024 | 10,88 | 11,09 | 9,96 | 9,96 | -7,86% | 136.912,00 |
| 08.07.2024 | 10,60 | 11,70 | 10,60 | 10,81 | 2,08% | 248.815,00 |