1,668€
-3,92%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,92 | 2,24 | 1,66 | 1,66 | -4,67% | 172.559,00 |
| 20.02.2025 | 1,60 | 2,55 | 1,48 | 1,74 | 8,30% | 336.612,00 |
| 19.02.2025 | 0,88 | 1,82 | 0,88 | 1,60 | 84,25% | 109.564,00 |
| 18.02.2025 | 0,72 | 0,90 | 0,71 | 0,87 | 12,04% | 6.515,00 |
| 17.02.2025 | 0,68 | 0,78 | 0,68 | 0,78 | 13,86% | 6.904,00 |
| 14.02.2025 | 0,69 | 0,71 | 0,68 | 0,68 | -1,87% | 12.386,00 |
| 13.02.2025 | 0,77 | 0,77 | 0,69 | 0,70 | -5,05% | 58.155,00 |
| 12.02.2025 | 0,74 | 0,76 | 0,73 | 0,73 | -1,15% | 1.515,00 |
| 11.02.2025 | 0,74 | 0,80 | 0,74 | 0,74 | -1,33% | 5.710,00 |
| 10.02.2025 | 0,83 | 0,83 | 0,75 | 0,75 | -9,58% | 2.563,00 |
| 07.02.2025 | 0,80 | 0,84 | 0,80 | 0,83 | -3,32% | 8.667,00 |
| 06.02.2025 | 0,81 | 0,86 | 0,81 | 0,86 | 6,51% | 7.843,00 |
| 05.02.2025 | 0,81 | 0,83 | 0,80 | 0,81 | -5,18% | 30.320,00 |
| 04.02.2025 | 0,80 | 0,89 | 0,78 | 0,85 | -0,12% | 39.648,00 |
| 03.02.2025 | 0,83 | 0,85 | 0,80 | 0,85 | -3,73% | 80.846,00 |
| 31.01.2025 | 0,93 | 0,93 | 0,88 | 0,88 | -2,70% | 5.238,00 |
| 30.01.2025 | 0,87 | 0,96 | 0,87 | 0,91 | 0,94% | 1.983,00 |
| 29.01.2025 | 0,89 | 0,91 | 0,87 | 0,90 | 2,16% | 6.569,00 |
| 28.01.2025 | 0,94 | 0,96 | 0,86 | 0,88 | -6,57% | 34.861,00 |
| 27.01.2025 | 0,91 | 1,08 | 0,91 | 0,94 | -3,78% | 23.534,00 |
| 24.01.2025 | 0,66 | 1,18 | 0,66 | 0,98 | 34,99% | 115.083,00 |
| 23.01.2025 | 1,49 | 1,50 | 0,56 | 0,73 | -51,60% | 27.649,00 |
| 22.01.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,60% | 215,00 |
| 21.01.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,67% | 2.803,00 |
| 20.01.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 1,08% | 1.383,00 |
| 17.01.2025 | 1,50 | 1,53 | 1,49 | 1,49 | -1,07% | 5.478,00 |
| 16.01.2025 | 1,49 | 1,52 | 1,49 | 1,50 | -2,41% | 816,00 |
| 15.01.2025 | 1,50 | 1,57 | 1,50 | 1,54 | 2,33% | 2.938,00 |
| 14.01.2025 | 1,46 | 1,55 | 1,46 | 1,50 | 1,08% | 7.890,00 |
| 13.01.2025 | 1,54 | 1,54 | 1,48 | 1,49 | -2,30% | 6.720,00 |
| 10.01.2025 | 1,49 | 1,56 | 1,49 | 1,52 | -0,07% | 2.130,00 |
| 09.01.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 2,01% | 1.447,00 |
| 08.01.2025 | 1,51 | 1,53 | 1,49 | 1,49 | -0,67% | 11.246,00 |
| 07.01.2025 | 1,61 | 1,61 | 1,49 | 1,50 | -6,47% | 2.448,00 |
| 06.01.2025 | 1,74 | 1,74 | 1,61 | 1,61 | -11,95% | 3.535,00 |
| 03.01.2025 | 1,48 | 1,83 | 1,48 | 1,83 | 23,06% | 15.820,00 |
| 02.01.2025 | 1,48 | 1,51 | 1,45 | 1,48 | -1,53% | 5.738,00 |
| 30.12.2024 | 1,43 | 1,55 | 1,43 | 1,51 | -1,12% | 3.450,00 |
| 27.12.2024 | 1,54 | 1,54 | 1,48 | 1,52 | 0,00% | 19.115,00 |
| 23.12.2024 | 1,49 | 1,55 | 1,49 | 1,52 | -3,73% | 8.931,00 |
| 20.12.2024 | 1,59 | 1,59 | 1,53 | 1,58 | 0,83% | 8.787,00 |
| 19.12.2024 | 1,55 | 1,62 | 1,55 | 1,57 | 0,64% | 2.445,00 |
| 18.12.2024 | 1,64 | 1,64 | 1,53 | 1,56 | -6,20% | 17.243,00 |
| 17.12.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -2,52% | 3.570,00 |
| 16.12.2024 | 1,71 | 1,75 | 1,71 | 1,71 | -3,07% | 5.096,00 |
| 13.12.2024 | 1,74 | 1,81 | 1,71 | 1,76 | -0,11% | 14.915,00 |
| 12.12.2024 | 1,80 | 1,83 | 1,72 | 1,76 | -4,40% | 17.324,00 |
| 11.12.2024 | 1,91 | 1,93 | 1,71 | 1,84 | -3,05% | 56.380,00 |
| 10.12.2024 | 1,90 | 1,97 | 1,90 | 1,90 | -2,06% | 1.612,00 |
| 09.12.2024 | 1,86 | 1,97 | 1,86 | 1,94 | 3,08% | 8.767,00 |
| 06.12.2024 | 1,92 | 2,03 | 1,86 | 1,88 | 0,16% | 7.442,00 |
| 05.12.2024 | 1,75 | 1,92 | 1,75 | 1,88 | 7,37% | 4.817,00 |
| 04.12.2024 | 1,70 | 1,82 | 1,70 | 1,75 | 1,33% | 10.497,00 |
| 03.12.2024 | 1,89 | 1,90 | 1,71 | 1,73 | -8,67% | 15.642,00 |
| 02.12.2024 | 1,98 | 1,98 | 1,85 | 1,89 | -0,73% | 16.455,00 |
| 29.11.2024 | 2,03 | 2,03 | 1,86 | 1,91 | -3,54% | 10.063,00 |
| 28.11.2024 | 2,07 | 2,11 | 1,98 | 1,98 | -3,66% | 5.947,00 |
| 27.11.2024 | 2,07 | 2,14 | 2,02 | 2,05 | -3,85% | 6.870,00 |
| 26.11.2024 | 2,07 | 2,14 | 2,02 | 2,13 | -0,74% | 11.824,00 |
| 25.11.2024 | 2,28 | 2,66 | 1,84 | 2,15 | -7,09% | 62.658,00 |
| 22.11.2024 | 2,03 | 2,45 | 2,02 | 2,31 | 11,53% | 5.713,00 |
| 21.11.2024 | 2,25 | 2,25 | 2,00 | 2,07 | -7,87% | 10.779,00 |
| 20.11.2024 | 2,34 | 2,34 | 2,18 | 2,25 | -6,02% | 7.964,00 |
| 19.11.2024 | 2,49 | 2,54 | 2,34 | 2,39 | -3,62% | 4.350,00 |
| 18.11.2024 | 2,56 | 2,60 | 2,47 | 2,48 | -0,96% | 5.903,00 |
| 15.11.2024 | 2,60 | 2,66 | 2,50 | 2,51 | -3,17% | 3.600,00 |
| 14.11.2024 | 2,65 | 2,69 | 2,53 | 2,59 | -3,36% | 3.768,00 |
| 13.11.2024 | 2,57 | 3,00 | 2,49 | 2,68 | 12,23% | 60.777,00 |
| 12.11.2024 | 2,69 | 2,69 | 2,32 | 2,39 | -13,42% | 16.881,00 |
| 11.11.2024 | 2,76 | 2,90 | 2,69 | 2,76 | -2,89% | 6.166,00 |
| 08.11.2024 | 2,76 | 2,84 | 2,75 | 2,84 | 1,07% | 4.683,00 |
| 07.11.2024 | 2,78 | 2,89 | 2,78 | 2,81 | 1,01% | 3.441,00 |
| 06.11.2024 | 2,90 | 2,95 | 2,76 | 2,78 | -2,86% | 9.960,00 |
| 05.11.2024 | 3,12 | 3,17 | 2,86 | 2,86 | -10,11% | 12.721,00 |
| 04.11.2024 | 3,09 | 3,19 | 3,09 | 3,19 | 0,82% | 12.763,00 |
| 01.11.2024 | 3,18 | 3,36 | 3,14 | 3,16 | -3,07% | 1.981,00 |
| 31.10.2024 | 3,15 | 3,40 | 3,06 | 3,26 | 3,49% | 16.265,00 |
| 30.10.2024 | 3,61 | 3,68 | 3,09 | 3,15 | -12,40% | 46.413,00 |
| 29.10.2024 | 3,60 | 4,00 | 3,39 | 3,60 | 7,86% | 111.934,00 |
| 28.10.2024 | 2,44 | 3,49 | 2,44 | 3,33 | 39,73% | 87.315,00 |
| 25.10.2024 | 3,11 | 3,11 | 2,27 | 2,39 | -22,93% | 46.416,00 |
| 24.10.2024 | 3,17 | 3,23 | 3,08 | 3,10 | -3,79% | 5.020,00 |
| 23.10.2024 | 3,00 | 3,30 | 3,00 | 3,22 | 5,09% | 26.908,00 |
| 22.10.2024 | 3,57 | 3,57 | 3,06 | 3,06 | -14,23% | 26.429,00 |
| 21.10.2024 | 3,65 | 3,71 | 3,50 | 3,57 | -2,25% | 23.308,00 |
| 18.10.2024 | 3,91 | 3,97 | 3,47 | 3,65 | -7,87% | 43.047,00 |
| 17.10.2024 | 4,04 | 4,20 | 3,81 | 3,96 | 5,93% | 71.673,00 |
| 16.10.2024 | 3,29 | 3,91 | 3,29 | 3,74 | 16,57% | 97.040,00 |
| 15.10.2024 | 5,17 | 5,34 | 3,00 | 3,21 | -38,21% | 163.025,00 |
| 14.10.2024 | 4,90 | 6,06 | 4,83 | 5,20 | -2,81% | 274.352,00 |
| 11.10.2024 | 4,78 | 6,69 | 4,73 | 5,35 | 22,65% | 452.670,00 |
| 10.10.2024 | 3,44 | 5,07 | 3,07 | 4,36 | 28,18% | 463.790,00 |
| 09.10.2024 | 1,95 | 3,64 | 1,95 | 3,40 | 79,99% | 259.957,00 |
| 08.10.2024 | 1,49 | 2,09 | 1,47 | 1,89 | 28,59% | 32.475,00 |
| 07.10.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 4,18% | 3.930,00 |
| 04.10.2024 | 1,42 | 1,44 | 1,41 | 1,41 | -4,02% | 232,00 |
| 03.10.2024 | 1,42 | 1,47 | 1,42 | 1,47 | -0,54% | 400,00 |
| 02.10.2024 | 1,40 | 1,49 | 1,40 | 1,48 | 5,05% | 3.792,00 |
| 01.10.2024 | 1,48 | 1,50 | 1,40 | 1,41 | -5,26% | 3.837,00 |
| 30.09.2024 | 1,47 | 1,52 | 1,47 | 1,48 | -1,85% | 790,00 |