6,390€
-7,39%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 6,50 | 6,62 | 6,34 | 6,40 | -7,25% | 31.893,00 |
| 22.08.2025 | 8,08 | 8,16 | 6,10 | 6,90 | -18,63% | 145.522,00 |
| 21.08.2025 | 7,88 | 8,84 | 7,72 | 8,48 | 13,07% | 154.990,00 |
| 20.08.2025 | 6,50 | 7,58 | 6,12 | 7,50 | 19,05% | 115.184,00 |
| 19.08.2025 | 5,70 | 6,48 | 5,70 | 6,30 | 13,72% | 115.642,00 |
| 18.08.2025 | 4,94 | 5,54 | 4,94 | 5,54 | 12,15% | 66.749,00 |
| 15.08.2025 | 4,67 | 4,94 | 4,60 | 4,94 | 3,13% | 57.618,00 |
| 14.08.2025 | 4,87 | 5,00 | 4,70 | 4,79 | -1,64% | 37.854,00 |
| 13.08.2025 | 4,52 | 5,00 | 4,52 | 4,87 | 2,53% | 35.431,00 |
| 12.08.2025 | 4,47 | 4,75 | 4,40 | 4,75 | 9,45% | 42.150,00 |
| 11.08.2025 | 4,26 | 4,49 | 4,10 | 4,34 | 4,33% | 9.219,00 |
| 08.08.2025 | 4,09 | 4,31 | 4,09 | 4,16 | 2,21% | 9.299,00 |
| 07.08.2025 | 4,05 | 4,10 | 4,00 | 4,07 | 0,00% | 3.650,00 |
| 06.08.2025 | 4,20 | 4,34 | 4,07 | 4,07 | -1,69% | 57.053,00 |
| 05.08.2025 | 4,07 | 4,14 | 4,03 | 4,14 | 4,02% | 4.719,00 |
| 04.08.2025 | 4,00 | 4,21 | 3,90 | 3,98 | 4,19% | 22.558,00 |
| 01.08.2025 | 3,97 | 3,97 | 3,68 | 3,82 | -5,68% | 17.220,00 |
| 31.07.2025 | 4,02 | 4,10 | 3,98 | 4,05 | -0,98% | 5.355,00 |
| 30.07.2025 | 4,26 | 4,70 | 3,93 | 4,09 | 9,36% | 89.953,00 |
| 29.07.2025 | 3,29 | 3,74 | 3,25 | 3,74 | 17,24% | 49.415,00 |
| 28.07.2025 | 3,20 | 3,20 | 3,18 | 3,19 | -0,31% | 4.839,00 |
| 25.07.2025 | 3,18 | 3,20 | 3,16 | 3,20 | 0,63% | 4.496,00 |
| 24.07.2025 | 3,13 | 3,18 | 3,13 | 3,18 | 0,32% | 14.081,00 |
| 23.07.2025 | 3,12 | 3,18 | 3,07 | 3,17 | 1,93% | 3.941,00 |
| 22.07.2025 | 3,02 | 3,11 | 3,02 | 3,11 | 1,30% | 1.955,00 |
| 21.07.2025 | 3,08 | 3,11 | 3,00 | 3,07 | 0,99% | 16.695,00 |
| 18.07.2025 | 3,09 | 3,10 | 3,01 | 3,04 | -0,65% | 11.054,00 |
| 17.07.2025 | 3,02 | 3,07 | 3,02 | 3,06 | 0,33% | 631,00 |
| 16.07.2025 | 3,07 | 3,09 | 3,00 | 3,05 | 1,33% | 11.312,00 |
| 15.07.2025 | 2,88 | 3,01 | 2,88 | 3,01 | 1,01% | 5.637,00 |
| 14.07.2025 | 2,95 | 3,04 | 2,92 | 2,98 | 1,36% | 5.288,00 |
| 11.07.2025 | 2,96 | 2,96 | 2,93 | 2,94 | 1,38% | 3.348,00 |
| 10.07.2025 | 2,86 | 2,90 | 2,86 | 2,90 | -0,68% | 1.500,00 |
| 09.07.2025 | 2,91 | 3,00 | 2,85 | 2,92 | -0,68% | 21.682,00 |
| 08.07.2025 | 2,89 | 2,97 | 2,87 | 2,94 | 3,16% | 28.093,00 |
| 07.07.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,71% | 1.817,00 |
| 04.07.2025 | 2,80 | 2,83 | 2,80 | 2,83 | -0,35% | 2.265,00 |
| 03.07.2025 | 2,84 | 2,89 | 2,80 | 2,84 | -0,35% | 17.871,00 |
| 02.07.2025 | 2,75 | 2,89 | 2,75 | 2,85 | 5,95% | 30.595,00 |
| 01.07.2025 | 2,69 | 2,80 | 2,61 | 2,69 | 0,75% | 31.042,00 |
| 30.06.2025 | 2,69 | 2,69 | 2,61 | 2,67 | 2,30% | 3.700,00 |
| 27.06.2025 | 2,62 | 2,70 | 2,61 | 2,61 | 0,38% | 1.916,00 |
| 26.06.2025 | 2,60 | 2,73 | 2,60 | 2,60 | -2,26% | 19.711,00 |
| 25.06.2025 | 2,70 | 2,70 | 2,61 | 2,66 | -2,56% | 931,00 |
| 24.06.2025 | 2,61 | 2,73 | 2,60 | 2,73 | 2,63% | 7.532,00 |
| 23.06.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 4,31% | 6.293,00 |
| 20.06.2025 | 2,61 | 2,61 | 2,45 | 2,55 | -1,16% | 19.563,00 |
| 19.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,15% | - |
| 18.06.2025 | 2,52 | 2,61 | 2,52 | 2,61 | 1,95% | 400,00 |
| 17.06.2025 | 2,52 | 2,56 | 2,51 | 2,56 | 1,99% | 9.548,00 |
| 16.06.2025 | 2,80 | 2,81 | 2,44 | 2,51 | -4,20% | 27.722,00 |
| 13.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | 1.000,00 |
| 12.06.2025 | 2,71 | 2,80 | 2,64 | 2,64 | -2,58% | 2.360,00 |
| 11.06.2025 | 2,49 | 2,75 | 2,40 | 2,71 | 34,83% | 19.884,00 |
| 10.06.2025 | 2,90 | 2,90 | 2,00 | 2,01 | -32,09% | 50.275,00 |
| 09.06.2025 | 2,94 | 2,96 | 2,94 | 2,96 | -1,00% | 3.145,00 |
| 06.06.2025 | 2,95 | 2,99 | 2,89 | 2,99 | 0,00% | 2.786,00 |
| 05.06.2025 | 2,93 | 2,99 | 2,89 | 2,99 | 1,01% | 6.532,00 |
| 04.06.2025 | 2,92 | 2,96 | 2,92 | 2,96 | -1,99% | 2.008,00 |
| 03.06.2025 | 2,94 | 3,02 | 2,85 | 3,02 | 5,59% | 24.338,00 |
| 02.06.2025 | 2,97 | 2,97 | 2,79 | 2,86 | -4,03% | 12.071,00 |
| 30.05.2025 | 2,91 | 2,98 | 2,90 | 2,98 | 0,00% | 4.193,00 |
| 29.05.2025 | 3,06 | 3,07 | 2,97 | 2,98 | 0,34% | 14.360,00 |
| 28.05.2025 | 3,01 | 3,01 | 2,91 | 2,97 | -1,00% | 14.146,00 |
| 27.05.2025 | 3,08 | 3,08 | 2,94 | 3,00 | 0,00% | 8.556,00 |
| 26.05.2025 | 2,99 | 3,00 | 2,90 | 3,00 | 0,33% | 14.369,00 |
| 23.05.2025 | 2,99 | 3,00 | 2,89 | 2,99 | 1,36% | 14.217,00 |
| 22.05.2025 | 2,98 | 3,09 | 2,90 | 2,95 | -1,01% | 37.751,00 |
| 21.05.2025 | 2,80 | 2,98 | 2,80 | 2,98 | 8,36% | 17.396,00 |
| 20.05.2025 | 2,87 | 2,87 | 2,69 | 2,75 | -3,85% | 7.421,00 |
| 19.05.2025 | 3,03 | 3,09 | 2,85 | 2,86 | -5,30% | 27.983,00 |
| 16.05.2025 | 3,05 | 3,05 | 2,92 | 3,02 | -1,31% | 8.957,00 |
| 15.05.2025 | 3,00 | 3,07 | 2,90 | 3,06 | 4,79% | 17.824,00 |
| 14.05.2025 | 2,80 | 2,98 | 2,80 | 2,92 | 5,04% | 13.474,00 |
| 13.05.2025 | 2,84 | 2,86 | 2,78 | 2,78 | -0,71% | 5.346,00 |
| 12.05.2025 | 2,74 | 2,91 | 2,74 | 2,80 | -1,06% | 12.513,00 |
| 09.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 2,91% | 2.237,00 |
| 08.05.2025 | 2,75 | 2,85 | 2,68 | 2,75 | 2,61% | 6.890,00 |
| 07.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,55% | - |
| 06.05.2025 | 2,65 | 2,77 | 2,64 | 2,75 | 2,23% | 6.733,00 |
| 05.05.2025 | 3,07 | 3,07 | 2,50 | 2,69 | -9,73% | 32.021,00 |
| 02.05.2025 | 3,11 | 3,15 | 2,87 | 2,98 | -4,79% | 40.431,00 |
| 30.04.2025 | 3,10 | 3,22 | 3,10 | 3,13 | 0,32% | 13.393,00 |
| 29.04.2025 | 3,28 | 3,28 | 3,07 | 3,12 | -1,27% | 8.335,00 |
| 28.04.2025 | 3,10 | 3,20 | 3,04 | 3,16 | 3,61% | 3.630,00 |
| 25.04.2025 | 3,04 | 3,24 | 3,00 | 3,05 | 5,54% | 106.216,00 |
| 24.04.2025 | 2,84 | 2,93 | 2,79 | 2,89 | 6,25% | 16.892,00 |
| 23.04.2025 | 2,52 | 2,72 | 2,52 | 2,72 | 7,51% | 2.601,00 |
| 22.04.2025 | 2,65 | 2,73 | 2,53 | 2,53 | -4,53% | 3.834,00 |
| 17.04.2025 | 2,59 | 2,65 | 2,50 | 2,65 | 4,33% | 14.689,00 |
| 16.04.2025 | 2,59 | 2,63 | 2,50 | 2,54 | -0,39% | 7.058,00 |
| 15.04.2025 | 2,50 | 2,60 | 2,44 | 2,55 | 8,05% | 34.100,00 |
| 14.04.2025 | 2,35 | 2,36 | 2,32 | 2,36 | -0,42% | 650,00 |
| 11.04.2025 | 2,34 | 2,37 | 2,34 | 2,37 | 0,42% | 861,00 |
| 10.04.2025 | 2,27 | 2,36 | 2,27 | 2,36 | -2,07% | 1.694,00 |
| 09.04.2025 | 2,33 | 2,41 | 2,20 | 2,41 | 0,00% | 3.942,00 |
| 08.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 3,88% | - |
| 07.04.2025 | 1,93 | 2,32 | 1,92 | 2,32 | 3,57% | 1.465,00 |
| 04.04.2025 | 2,40 | 2,40 | 2,24 | 2,24 | -8,57% | 8.815,00 |
| 03.04.2025 | 2,34 | 2,45 | 2,25 | 2,45 | 9,87% | 10.341,00 |