23,485€
-0,91%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 23,97 | 24,60 | 23,45 | 23,49 | -0,91% | 4.171,00 |
| 27.03.2023 | 22,99 | 24,80 | 22,45 | 23,70 | 3,81% | 6.633,00 |
| 24.03.2023 | 23,55 | 23,55 | 22,00 | 22,83 | -0,83% | 5.297,00 |
| 23.03.2023 | 23,33 | 23,60 | 23,02 | 23,02 | -2,46% | 2.415,00 |
| 22.03.2023 | 23,99 | 24,56 | 23,31 | 23,60 | -1,79% | 10.565,00 |
| 21.03.2023 | 25,54 | 25,79 | 23,75 | 24,03 | -5,58% | 5.890,00 |
| 20.03.2023 | 27,80 | 27,80 | 24,71 | 25,45 | -12,60% | 13.559,00 |
| 17.03.2023 | 28,36 | 29,12 | 28,36 | 29,12 | 2,14% | 1.189,00 |
| 16.03.2023 | 28,93 | 29,60 | 28,07 | 28,51 | -1,79% | 1.739,00 |
| 15.03.2023 | 29,28 | 29,28 | 28,50 | 29,03 | -1,29% | 1.475,00 |
| 14.03.2023 | 28,23 | 29,41 | 28,23 | 29,41 | 3,45% | 1.246,00 |
| 13.03.2023 | 28,94 | 28,99 | 27,91 | 28,43 | -1,80% | 1.483,00 |
| 10.03.2023 | 29,01 | 29,27 | 28,51 | 28,95 | -1,53% | 1.601,00 |
| 09.03.2023 | 29,75 | 29,75 | 29,23 | 29,40 | -1,38% | 726,00 |
| 08.03.2023 | 29,81 | 29,95 | 29,23 | 29,81 | -0,30% | 1.610,00 |
| 07.03.2023 | 29,27 | 30,00 | 29,27 | 29,90 | 2,71% | 6.864,00 |
| 06.03.2023 | 29,55 | 29,56 | 29,00 | 29,11 | -2,28% | 3.656,00 |
| 03.03.2023 | 28,13 | 29,79 | 28,13 | 29,79 | 5,41% | 915,00 |
| 02.03.2023 | 28,17 | 28,26 | 27,84 | 28,26 | 0,04% | 599,00 |
| 01.03.2023 | 28,43 | 28,48 | 28,10 | 28,25 | 0,14% | 581,00 |
| 28.02.2023 | 28,23 | 28,23 | 28,00 | 28,21 | -0,25% | 1.537,00 |
| 27.02.2023 | 27,87 | 28,28 | 27,87 | 28,28 | 1,36% | 710,00 |
| 24.02.2023 | 28,20 | 28,32 | 27,90 | 27,90 | -1,06% | 761,00 |
| 23.02.2023 | 28,20 | 28,50 | 28,20 | 28,20 | -0,56% | 572,00 |
| 22.02.2023 | 28,51 | 28,51 | 28,09 | 28,36 | -0,74% | 745,00 |
| 21.02.2023 | 29,21 | 29,31 | 28,30 | 28,57 | -0,63% | 1.123,00 |
| 20.02.2023 | 28,68 | 28,91 | 28,54 | 28,75 | 1,41% | 7.476,00 |
| 17.02.2023 | 28,62 | 28,62 | 28,30 | 28,35 | -2,00% | 6.000,00 |
| 16.02.2023 | 28,50 | 29,08 | 28,50 | 28,93 | 1,69% | 645,00 |
| 15.02.2023 | 28,23 | 28,58 | 28,23 | 28,45 | 0,28% | 196,00 |
| 14.02.2023 | 28,33 | 29,00 | 28,29 | 28,37 | -0,46% | 657,00 |
| 13.02.2023 | 28,10 | 28,50 | 27,97 | 28,50 | 1,68% | 992,00 |
| 10.02.2023 | 28,84 | 28,84 | 27,89 | 28,03 | -3,04% | 4.654,00 |
| 09.02.2023 | 29,67 | 30,09 | 28,62 | 28,91 | -2,36% | 4.883,00 |
| 08.02.2023 | 28,20 | 29,86 | 28,20 | 29,61 | 4,52% | 2.930,00 |
| 07.02.2023 | 28,76 | 28,76 | 27,89 | 28,33 | -1,53% | 3.426,00 |
| 06.02.2023 | 28,89 | 29,17 | 28,02 | 28,77 | -1,13% | 5.233,00 |
| 03.02.2023 | 29,30 | 29,30 | 28,22 | 29,10 | -0,38% | 1.334,00 |
| 02.02.2023 | 28,45 | 29,67 | 28,19 | 29,21 | 2,89% | 5.155,00 |
| 01.02.2023 | 27,70 | 28,75 | 27,70 | 28,39 | 1,87% | 1.486,00 |
| 31.01.2023 | 27,33 | 27,89 | 26,90 | 27,87 | 1,83% | 8.284,00 |
| 30.01.2023 | 28,70 | 28,85 | 26,91 | 27,37 | -3,93% | 5.453,00 |
| 27.01.2023 | 27,35 | 28,49 | 27,21 | 28,49 | 3,68% | 4.271,00 |
| 26.01.2023 | 26,36 | 27,48 | 26,36 | 27,48 | 4,01% | 1.905,00 |
| 25.01.2023 | 26,44 | 26,53 | 26,00 | 26,42 | -0,68% | 1.071,00 |
| 24.01.2023 | 27,05 | 27,05 | 26,40 | 26,60 | -0,89% | 749,00 |
| 23.01.2023 | 26,56 | 26,98 | 26,36 | 26,84 | 1,67% | 1.376,00 |
| 20.01.2023 | 25,94 | 26,47 | 25,94 | 26,40 | 2,92% | 1.377,00 |
| 19.01.2023 | 26,89 | 26,89 | 25,49 | 25,65 | -5,00% | 1.965,00 |
| 18.01.2023 | 26,86 | 27,81 | 26,86 | 27,00 | 0,60% | 686,00 |
| 17.01.2023 | 27,17 | 27,17 | 26,62 | 26,84 | -1,94% | 1.860,00 |
| 16.01.2023 | 27,61 | 27,73 | 27,34 | 27,37 | -0,15% | 2.580,00 |
| 13.01.2023 | 27,50 | 27,50 | 26,66 | 27,41 | -0,29% | 5.435,00 |
| 12.01.2023 | 26,05 | 27,84 | 25,93 | 27,49 | 5,29% | 4.044,00 |
| 11.01.2023 | 26,29 | 26,33 | 26,00 | 26,11 | -0,38% | 3.775,00 |
| 10.01.2023 | 26,89 | 26,89 | 26,15 | 26,21 | -2,24% | 1.489,00 |
| 09.01.2023 | 27,17 | 27,17 | 25,79 | 26,81 | 0,52% | 3.059,00 |
| 06.01.2023 | 25,53 | 26,85 | 25,53 | 26,67 | 4,67% | 2.582,00 |
| 05.01.2023 | 25,57 | 25,90 | 24,94 | 25,48 | -1,39% | 2.030,00 |
| 04.01.2023 | 23,70 | 25,86 | 23,70 | 25,84 | 6,12% | 4.560,00 |
| 03.01.2023 | 23,97 | 24,51 | 23,97 | 24,35 | 0,95% | 975,00 |
| 02.01.2023 | 22,48 | 24,22 | 22,48 | 24,12 | 8,26% | 5.702,00 |
| 30.12.2022 | 22,72 | 22,74 | 22,24 | 22,28 | -2,07% | 1.940,00 |
| 29.12.2022 | 22,13 | 22,75 | 21,68 | 22,75 | 3,13% | 2.331,00 |
| 28.12.2022 | 22,81 | 22,81 | 22,00 | 22,06 | -3,20% | 2.587,00 |
| 27.12.2022 | 22,82 | 23,26 | 22,66 | 22,79 | -0,09% | 2.489,00 |
| 23.12.2022 | 22,77 | 22,86 | 22,63 | 22,81 | 0,57% | 255,00 |
| 22.12.2022 | 23,99 | 24,16 | 22,68 | 22,68 | -5,85% | 3.952,00 |
| 21.12.2022 | 22,88 | 24,09 | 22,88 | 24,09 | 4,74% | 1.053,00 |
| 20.12.2022 | 22,82 | 23,06 | 22,38 | 23,00 | 0,66% | 2.583,00 |
| 19.12.2022 | 23,79 | 24,13 | 22,84 | 22,85 | -3,26% | 3.388,00 |
| 16.12.2022 | 25,47 | 25,52 | 23,50 | 23,62 | -6,38% | 6.867,00 |
| 15.12.2022 | 27,66 | 27,66 | 25,23 | 25,23 | -8,45% | 4.222,00 |
| 14.12.2022 | 28,13 | 28,13 | 27,56 | 27,56 | -2,48% | 435,00 |
| 13.12.2022 | 28,64 | 29,36 | 27,80 | 28,26 | -0,14% | 1.114,00 |
| 12.12.2022 | 29,30 | 29,30 | 27,85 | 28,30 | -3,18% | 1.569,00 |
| 09.12.2022 | 28,72 | 29,80 | 28,72 | 29,23 | 1,88% | 1.805,00 |
| 08.12.2022 | 27,97 | 28,69 | 27,60 | 28,69 | 3,39% | 4.193,00 |
| 07.12.2022 | 28,46 | 28,46 | 27,60 | 27,75 | -1,98% | 2.145,00 |
| 06.12.2022 | 28,97 | 28,97 | 28,10 | 28,31 | -2,28% | 1.227,00 |
| 05.12.2022 | 29,09 | 29,40 | 28,95 | 28,97 | -0,48% | 1.694,00 |
| 02.12.2022 | 28,89 | 29,42 | 28,89 | 29,11 | 1,04% | 440,00 |
| 01.12.2022 | 28,33 | 29,28 | 28,33 | 28,81 | 1,98% | 1.698,00 |
| 30.11.2022 | 27,90 | 28,25 | 27,70 | 28,25 | 1,11% | 2.204,00 |
| 29.11.2022 | 28,21 | 28,45 | 27,80 | 27,94 | -1,90% | 2.084,00 |
| 28.11.2022 | 29,58 | 29,58 | 28,20 | 28,48 | -5,26% | 3.872,00 |
| 25.11.2022 | 30,35 | 30,35 | 29,30 | 30,06 | -0,13% | 1.129,00 |
| 24.11.2022 | 28,93 | 30,50 | 28,93 | 30,10 | 3,61% | 3.401,00 |
| 23.11.2022 | 28,88 | 29,05 | 28,49 | 29,05 | -0,10% | 1.845,00 |
| 22.11.2022 | 29,05 | 29,59 | 28,99 | 29,08 | 0,21% | 727,00 |
| 21.11.2022 | 30,01 | 30,54 | 28,91 | 29,02 | -2,91% | 2.138,00 |
| 18.11.2022 | 29,02 | 30,15 | 28,57 | 29,89 | 2,19% | 6.944,00 |
| 17.11.2022 | 29,77 | 30,04 | 28,60 | 29,25 | -2,53% | 6.648,00 |
| 16.11.2022 | 30,90 | 31,64 | 29,47 | 30,01 | -2,85% | 14.056,00 |
| 15.11.2022 | 32,95 | 32,95 | 29,00 | 30,89 | -6,28% | 26.005,00 |
| 14.11.2022 | 34,04 | 34,30 | 32,00 | 32,96 | -1,88% | 4.278,00 |
| 11.11.2022 | 29,54 | 33,84 | 29,35 | 33,59 | 15,07% | 8.453,00 |
| 10.11.2022 | 28,36 | 29,51 | 27,48 | 29,19 | 2,46% | 1.968,00 |
| 09.11.2022 | 29,50 | 29,81 | 28,49 | 28,49 | -4,84% | 2.249,00 |
| 08.11.2022 | 29,32 | 29,94 | 29,07 | 29,94 | 1,29% | 1.860,00 |