2,450€
9,87%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,34 | 2,41 | 2,25 | 2,41 | 8,07% | 9.990,00 |
| 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 |
| 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 |