5,200€
-1,52%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,22 | 5,30 | 5,16 | 5,20 | -1,52% | 171,00 |
| 30.09.2025 | 5,10 | 5,44 | 5,10 | 5,28 | 3,13% | 13.989,00 |
| 29.09.2025 | 5,30 | 5,70 | 5,02 | 5,12 | -2,29% | 28.322,00 |
| 26.09.2025 | 4,50 | 5,24 | 4,50 | 5,24 | 13,91% | 44.919,00 |
| 25.09.2025 | 5,24 | 5,26 | 4,50 | 4,60 | -13,21% | 61.444,00 |
| 24.09.2025 | 5,54 | 5,54 | 5,22 | 5,30 | -5,36% | 13.110,00 |
| 23.09.2025 | 5,62 | 5,68 | 5,46 | 5,60 | 0,72% | 10.959,00 |
| 22.09.2025 | 5,54 | 5,76 | 5,32 | 5,56 | -2,11% | 29.703,00 |
| 19.09.2025 | 5,56 | 5,68 | 5,52 | 5,68 | 2,16% | 1.365,00 |
| 18.09.2025 | 5,92 | 6,02 | 5,50 | 5,56 | -5,12% | 58.302,00 |
| 17.09.2025 | 6,00 | 6,02 | 5,86 | 5,86 | -2,66% | 226,00 |
| 16.09.2025 | 5,60 | 6,34 | 5,56 | 6,02 | 8,27% | 17.440,00 |
| 15.09.2025 | 5,54 | 5,70 | 5,52 | 5,56 | -0,71% | 6.902,00 |
| 12.09.2025 | 5,56 | 5,60 | 5,50 | 5,60 | -1,75% | 5.133,00 |
| 09.09.2025 | 5,54 | 5,76 | 5,50 | 5,70 | -1,72% | 37.245,00 |
| 08.09.2025 | 6,02 | 6,10 | 5,72 | 5,80 | -6,45% | 12.597,00 |
| 05.09.2025 | 6,20 | 6,30 | 6,12 | 6,20 | 0,00% | 4.888,00 |
| 04.09.2025 | 5,94 | 6,22 | 5,92 | 6,20 | 4,38% | 4.398,00 |
| 03.09.2025 | 6,14 | 6,18 | 5,94 | 5,94 | -1,00% | 4.085,00 |
| 02.09.2025 | 5,92 | 6,34 | 5,92 | 6,00 | 1,69% | 11.628,00 |
| 01.09.2025 | 6,18 | 6,20 | 5,84 | 5,90 | -6,94% | 9.048,00 |
| 29.08.2025 | 6,40 | 6,54 | 6,14 | 6,34 | 1,93% | 30.521,00 |
| 28.08.2025 | 7,28 | 7,38 | 6,14 | 6,22 | -15,03% | 40.867,00 |
| 27.08.2025 | 6,90 | 7,44 | 6,70 | 7,32 | 9,91% | 28.401,00 |
| 26.08.2025 | 5,74 | 6,96 | 5,74 | 6,66 | 16,43% | 52.967,00 |
| 25.08.2025 | 6,50 | 6,62 | 5,58 | 5,72 | -17,10% | 82.250,00 |
| 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 |