2,625€
-3,49%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2025 | 1,20 | 1,50 | 1,20 | 1,43 | 19,67% | 8.827,00 |
| 17.01.2025 | 1,09 | 1,20 | 1,09 | 1,20 | 6,22% | 1.032,00 |
| 16.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,21% | - |
| 15.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | 100,00 |
| 14.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | 50,00 |
| 13.01.2025 | 1,12 | 1,15 | 1,10 | 1,15 | 5,99% | 1.080,00 |
| 10.01.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 2,84% | 75,00 |
| 08.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,43% | 2.000,00 |
| 07.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,49% | 450,00 |
| 06.01.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 3,57% | 3.995,00 |
| 03.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -3,45% | 1.000,00 |
| 02.01.2025 | 0,98 | 1,02 | 0,98 | 1,02 | 0,50% | 2.039,00 |
| 30.12.2024 | 1,14 | 1,14 | 1,01 | 1,01 | -0,49% | 9.412,00 |
| 27.12.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -4,25% | 3.849,00 |
| 23.12.2024 | 1,08 | 1,08 | 1,03 | 1,06 | 1,92% | 900,00 |
| 20.12.2024 | 1,04 | 1,05 | 1,04 | 1,04 | -5,45% | 2.105,00 |
| 19.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | 1.980,00 |
| 18.12.2024 | 1,13 | 1,13 | 1,11 | 1,13 | 0,89% | 4.080,00 |
| 17.12.2024 | 1,12 | 1,17 | 1,07 | 1,12 | -3,45% | 15.476,00 |
| 16.12.2024 | 1,18 | 1,18 | 1,14 | 1,16 | -4,53% | 8.530,00 |
| 13.12.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 4,74% | 2.100,00 |
| 12.12.2024 | 1,12 | 1,16 | 1,08 | 1,16 | 1,75% | 9.700,00 |
| 11.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | 500,00 |
| 10.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 09.12.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 0,88% | 105,00 |
| 06.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | 2.000,00 |
| 05.12.2024 | 1,19 | 1,19 | 1,12 | 1,12 | 0,90% | 3.045,00 |
| 04.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -7,88% | 19,00 |
| 03.12.2024 | 1,14 | 1,22 | 1,14 | 1,21 | 9,55% | 7.980,00 |
| 02.12.2024 | 1,26 | 1,26 | 1,10 | 1,10 | -6,78% | 17.933,00 |
| 29.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 28.11.2024 | 1,19 | 1,19 | 1,13 | 1,14 | -6,94% | 5.934,00 |
| 27.11.2024 | 1,21 | 1,29 | 1,14 | 1,23 | -21,47% | 24.905,00 |
| 26.11.2024 | 1,06 | 1,70 | 1,06 | 1,56 | 45,79% | 23.126,00 |
| 25.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 22.11.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,00% | 6.114,00 |
| 21.11.2024 | 1,06 | 1,10 | 1,06 | 1,07 | 1,90% | 3.508,00 |
| 20.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 3,45% | 6.200,00 |
| 19.11.2024 | 1,05 | 1,05 | 1,02 | 1,02 | 0,50% | 94,00 |
| 18.11.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -0,49% | 3.700,00 |
| 15.11.2024 | 1,03 | 1,03 | 1,00 | 1,02 | -2,87% | 154,00 |
| 14.11.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -2,34% | 2.000,00 |
| 13.11.2024 | 1,12 | 1,12 | 1,07 | 1,07 | -7,36% | 5.000,00 |
| 12.11.2024 | 1,10 | 1,16 | 0,99 | 1,16 | -5,33% | 12.622,00 |
| 11.11.2024 | 1,36 | 1,38 | 1,21 | 1,22 | -15,57% | 9.641,00 |
| 08.11.2024 | 1,26 | 1,55 | 1,26 | 1,45 | 16,06% | 13.041,00 |
| 07.11.2024 | 1,02 | 1,25 | 1,02 | 1,25 | 23,88% | 18.432,00 |
| 06.11.2024 | 1,02 | 1,04 | 0,97 | 1,01 | -1,95% | 635,00 |
| 05.11.2024 | 1,07 | 1,07 | 1,00 | 1,03 | -3,30% | 3.422,00 |
| 04.11.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -2,75% | 200,00 |
| 01.11.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 0,00% | 304,00 |
| 31.10.2024 | 1,10 | 1,14 | 1,09 | 1,09 | -5,22% | 3.555,00 |
| 30.10.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -4,56% | 6.468,00 |
| 29.10.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 3.378,00 |
| 28.10.2024 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | 3.379,00 |
| 25.10.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 27.320,00 |
| 24.10.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -2,03% | 9.252,00 |
| 23.10.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 1,23% | 7.758,00 |
| 22.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 21.10.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,41% | 1.000,00 |
| 18.10.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -0,41% | 500,00 |
| 17.10.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,25% | 4.091,00 |
| 16.10.2024 | 1,23 | 1,23 | 1,20 | 1,20 | 0,00% | 4.809,00 |
| 15.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -1,64% | 583,00 |
| 14.10.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | 14,00 |
| 11.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 10.10.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -0,81% | 15,00 |
| 09.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,40% | - |
| 08.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 07.10.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 0,40% | 1.500,00 |
| 04.10.2024 | 1,20 | 1,27 | 1,20 | 1,24 | 0,82% | 36.532,00 |
| 03.10.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 0,00% | 2.850,00 |
| 02.10.2024 | 1,18 | 1,25 | 1,18 | 1,23 | 8,41% | 6.000,00 |
| 01.10.2024 | 1,07 | 1,13 | 1,07 | 1,13 | 1,80% | 2.234,00 |
| 30.09.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -3,48% | 7.301,00 |
| 27.09.2024 | 1,15 | 1,20 | 1,15 | 1,15 | -0,86% | 24,00 |