2,675€
-4,46%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 2,46 | 2,46 | 2,23 | 2,23 | -6,69% | 4.312,00 |
| 01.04.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -4,40% | - |
| 31.03.2025 | 2,35 | 2,50 | 2,35 | 2,50 | 8,23% | 4.200,00 |
| 28.03.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -4,15% | 5.066,00 |
| 27.03.2025 | 2,25 | 2,50 | 2,25 | 2,41 | 6,17% | 2.506,00 |
| 26.03.2025 | 2,23 | 2,30 | 2,23 | 2,27 | 1,79% | 2.880,00 |
| 25.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,76% | 95,00 |
| 24.03.2025 | 2,42 | 2,42 | 2,22 | 2,27 | 1,79% | 2.913,00 |
| 21.03.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 4,69% | 4.781,00 |
| 20.03.2025 | 2,22 | 2,22 | 2,13 | 2,13 | -4,05% | 1.002,00 |
| 19.03.2025 | 2,26 | 2,40 | 2,16 | 2,22 | 2,78% | 21.227,00 |
| 18.03.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 0,47% | 283,00 |
| 17.03.2025 | 2,24 | 2,24 | 2,06 | 2,15 | 0,47% | 654,00 |
| 14.03.2025 | 2,05 | 2,20 | 2,05 | 2,14 | 0,00% | 7.950,00 |
| 13.03.2025 | 2,20 | 2,24 | 2,13 | 2,14 | -4,04% | 22.141,00 |
| 12.03.2025 | 2,22 | 2,25 | 2,20 | 2,23 | -3,04% | 2.870,00 |
| 11.03.2025 | 2,07 | 2,30 | 2,04 | 2,30 | 16,16% | 20.653,00 |
| 10.03.2025 | 1,99 | 2,00 | 1,92 | 1,98 | -3,88% | 4.877,00 |
| 07.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 06.03.2025 | 2,01 | 2,02 | 2,01 | 2,02 | -0,98% | 1.961,00 |
| 05.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,45% | - |
| 04.03.2025 | 2,20 | 2,20 | 1,99 | 2,07 | -6,76% | 7.573,00 |
| 03.03.2025 | 2,28 | 2,28 | 2,22 | 2,22 | 1,37% | 2.726,00 |
| 28.02.2025 | 2,21 | 2,21 | 2,10 | 2,19 | -2,23% | 580,00 |
| 27.02.2025 | 2,03 | 2,24 | 2,00 | 2,24 | 14,58% | 7.547,00 |
| 26.02.2025 | 2,13 | 2,13 | 1,88 | 1,96 | -7,35% | 11.055,00 |
| 25.02.2025 | 2,11 | 2,47 | 2,00 | 2,11 | -14,23% | 30.993,00 |
| 24.02.2025 | 2,76 | 2,76 | 2,38 | 2,46 | -9,56% | 29.236,00 |
| 21.02.2025 | 2,78 | 2,79 | 2,66 | 2,72 | 1,87% | 3.058,00 |
| 20.02.2025 | 2,81 | 2,81 | 2,61 | 2,67 | -1,84% | 15.195,00 |
| 19.02.2025 | 2,75 | 2,81 | 2,62 | 2,72 | -3,20% | 20.332,00 |
| 18.02.2025 | 2,85 | 2,99 | 2,61 | 2,81 | -7,57% | 32.312,00 |
| 17.02.2025 | 2,46 | 3,20 | 2,46 | 3,04 | 27,73% | 93.952,00 |
| 14.02.2025 | 2,10 | 2,48 | 2,09 | 2,38 | 8,18% | 72.420,00 |
| 13.02.2025 | 1,87 | 2,20 | 1,87 | 2,20 | 21,88% | 37.718,00 |
| 12.02.2025 | 1,84 | 1,98 | 1,73 | 1,81 | 0,84% | 55.306,00 |
| 11.02.2025 | 1,81 | 1,89 | 1,58 | 1,79 | 39,84% | 97.183,00 |
| 10.02.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 5,35% | 2.825,00 |
| 07.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,41% | - |
| 06.02.2025 | 1,21 | 1,28 | 1,21 | 1,25 | -0,40% | 4.326,00 |
| 05.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 04.02.2025 | 1,16 | 1,25 | 1,16 | 1,25 | 6,38% | 4.249,00 |
| 03.02.2025 | 1,20 | 1,22 | 1,14 | 1,18 | -6,37% | 6.113,00 |
| 31.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,95% | - |
| 30.01.2025 | 1,17 | 1,28 | 1,17 | 1,28 | 12,28% | 2.815,00 |
| 29.01.2025 | 1,17 | 1,17 | 1,14 | 1,14 | 1,33% | 1.215,00 |
| 28.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 27.01.2025 | 1,20 | 1,25 | 1,13 | 1,13 | -11,07% | 6.000,00 |
| 24.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,43% | - |
| 23.01.2025 | 1,29 | 1,29 | 1,24 | 1,24 | -6,44% | 1.748,00 |
| 22.01.2025 | 1,37 | 1,37 | 1,16 | 1,32 | -7,04% | 12.600,00 |
| 21.01.2025 | 1,38 | 1,49 | 1,34 | 1,42 | -0,70% | 13.269,00 |