1,577€
0,48%
Echtzeit-Aktienkurs VARTA AG O.N.
Bid:
Ask:
Aktienkurse zur VARTA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 1,50 | 1,51 | 1,48 | 1,51 | 2,58% | 3.229,00 |
| 26.09.2024 | 1,46 | 1,52 | 1,46 | 1,47 | 0,75% | 8.259,00 |
| 25.09.2024 | 1,47 | 1,50 | 1,46 | 1,46 | -0,14% | 6.881,00 |
| 24.09.2024 | 1,49 | 1,50 | 1,47 | 1,47 | -2,85% | 5.362,00 |
| 23.09.2024 | 1,51 | 1,53 | 1,46 | 1,51 | -2,46% | 4.930,00 |
| 20.09.2024 | 1,52 | 1,55 | 1,51 | 1,55 | -2,09% | 2.996,00 |
| 19.09.2024 | 1,51 | 1,59 | 1,50 | 1,58 | 2,93% | 5.560,00 |
| 18.09.2024 | 1,57 | 1,57 | 1,30 | 1,53 | 1,32% | 10.449,00 |
| 17.09.2024 | 1,47 | 1,56 | 1,47 | 1,51 | 2,57% | 2.189,00 |
| 16.09.2024 | 1,55 | 1,55 | 1,47 | 1,48 | 0,34% | 7.340,00 |
| 13.09.2024 | 1,45 | 1,51 | 1,45 | 1,47 | -1,93% | 9.543,00 |
| 12.09.2024 | 1,53 | 1,62 | 1,50 | 1,50 | -5,00% | 8.889,00 |
| 11.09.2024 | 1,45 | 1,64 | 1,45 | 1,58 | 8,52% | 2.634,00 |
| 10.09.2024 | 1,41 | 1,52 | 1,41 | 1,46 | 0,07% | 2.926,00 |
| 09.09.2024 | 1,52 | 1,52 | 1,39 | 1,45 | -7,15% | 16.864,00 |
| 06.09.2024 | 1,69 | 1,69 | 1,49 | 1,57 | -7,39% | 22.611,00 |
| 05.09.2024 | 1,70 | 1,71 | 1,65 | 1,69 | 0,89% | 8.179,00 |
| 04.09.2024 | 1,72 | 1,73 | 1,68 | 1,68 | -2,61% | 24.323,00 |
| 03.09.2024 | 1,73 | 1,78 | 1,72 | 1,72 | -3,64% | 6.119,00 |
| 02.09.2024 | 1,72 | 1,82 | 1,71 | 1,79 | 1,48% | 25.230,00 |
| 30.08.2024 | 1,72 | 1,87 | 1,72 | 1,76 | 2,44% | 3.394,00 |
| 29.08.2024 | 1,72 | 1,76 | 1,58 | 1,72 | -1,77% | 37.483,00 |
| 28.08.2024 | 1,82 | 1,88 | 1,70 | 1,75 | -3,64% | 35.453,00 |
| 27.08.2024 | 1,89 | 1,95 | 1,82 | 1,82 | -5,96% | 79.638,00 |
| 26.08.2024 | 1,93 | 1,97 | 1,90 | 1,93 | -1,33% | 23.070,00 |
| 23.08.2024 | 2,02 | 2,05 | 1,92 | 1,96 | -2,69% | 83.032,00 |
| 22.08.2024 | 1,91 | 2,02 | 1,88 | 2,01 | 5,79% | 31.562,00 |
| 21.08.2024 | 1,79 | 1,99 | 1,79 | 1,90 | 5,56% | 53.078,00 |
| 20.08.2024 | 1,67 | 2,14 | 1,67 | 1,80 | -4,00% | 234.541,00 |
| 19.08.2024 | 0,84 | 2,63 | 0,75 | 1,88 | -51,58% | 323.015,00 |
| 16.08.2024 | 3,56 | 4,15 | 3,56 | 3,87 | 6,43% | 41.013,00 |
| 15.08.2024 | 3,50 | 4,00 | 3,47 | 3,64 | 12,84% | 101.815,00 |
| 14.08.2024 | 4,55 | 4,55 | 3,05 | 3,22 | -35,65% | 189.484,00 |
| 13.08.2024 | 4,45 | 5,53 | 4,40 | 5,01 | 24,44% | 460.008,00 |
| 12.08.2024 | 2,68 | 4,22 | 2,68 | 4,03 | 55,56% | 162.529,00 |
| 09.08.2024 | 2,25 | 2,82 | 2,25 | 2,59 | 18,17% | 70.574,00 |
| 08.08.2024 | 1,93 | 2,23 | 1,93 | 2,19 | 7,56% | 15.923,00 |
| 07.08.2024 | 1,99 | 2,04 | 1,91 | 2,04 | -0,20% | 11.429,00 |
| 06.08.2024 | 1,85 | 2,04 | 1,83 | 2,04 | 5,97% | 5.470,00 |
| 05.08.2024 | 1,83 | 1,93 | 1,69 | 1,93 | -2,33% | 12.949,00 |