6,320€
-4,24%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 6,66 | 6,66 | 6,29 | 6,32 | -4,24% | 4.130,00 |
| 22.08.2025 | 8,34 | 8,34 | 6,20 | 6,60 | -20,48% | 9.165,00 |
| 21.08.2025 | 7,50 | 8,40 | 7,50 | 8,30 | 11,26% | 6.684,00 |
| 20.08.2025 | 6,04 | 7,46 | 6,04 | 7,46 | 17,30% | 5.888,00 |
| 19.08.2025 | 5,62 | 6,50 | 5,62 | 6,36 | 20,91% | 20.053,00 |
| 18.08.2025 | 4,85 | 5,32 | 4,75 | 5,26 | 8,23% | 8.110,00 |
| 15.08.2025 | 4,81 | 4,86 | 4,75 | 4,86 | 0,21% | 100,00 |
| 14.08.2025 | 4,75 | 4,97 | 4,71 | 4,85 | -0,82% | 7.940,00 |
| 13.08.2025 | 4,52 | 4,97 | 4,42 | 4,89 | 8,19% | 3.155,00 |
| 12.08.2025 | 4,34 | 4,67 | 4,34 | 4,52 | 6,35% | 4.020,00 |
| 11.08.2025 | 4,11 | 4,35 | 4,11 | 4,25 | 3,91% | 50,00 |
| 08.08.2025 | 4,05 | 4,09 | 4,05 | 4,09 | 0,99% | 400,00 |
| 07.08.2025 | 4,09 | 4,24 | 4,05 | 4,05 | 0,00% | 1.500,00 |
| 06.08.2025 | 3,96 | 4,27 | 3,96 | 4,05 | -0,49% | 3.750,00 |
| 05.08.2025 | 4,00 | 4,14 | 4,00 | 4,07 | -2,86% | 1.450,00 |
| 04.08.2025 | 3,87 | 4,19 | 3,87 | 4,19 | 10,26% | 580,00 |
| 01.08.2025 | 3,66 | 3,98 | 3,66 | 3,80 | -5,47% | 4.342,00 |
| 31.07.2025 | 4,06 | 4,06 | 3,91 | 4,02 | -1,95% | - |
| 30.07.2025 | 4,30 | 4,65 | 3,96 | 4,10 | 12,64% | 4.923,00 |
| 29.07.2025 | 3,12 | 3,64 | 3,12 | 3,64 | 14,47% | 1.000,00 |
| 28.07.2025 | 3,12 | 3,20 | 3,12 | 3,18 | 2,25% | 4.090,00 |
| 25.07.2025 | 3,12 | 3,12 | 3,11 | 3,11 | -2,81% | - |
| 24.07.2025 | 3,06 | 3,20 | 3,06 | 3,20 | 2,89% | 4.120,00 |
| 23.07.2025 | 3,13 | 3,13 | 3,11 | 3,11 | 1,97% | - |
| 22.07.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,00% | - |
| 21.07.2025 | 3,01 | 3,05 | 3,01 | 3,05 | 1,33% | - |
| 18.07.2025 | 3,01 | 3,02 | 3,01 | 3,01 | -0,99% | - |
| 17.07.2025 | 3,01 | 3,04 | 3,01 | 3,04 | 1,67% | - |
| 16.07.2025 | 2,92 | 3,07 | 2,92 | 2,99 | 1,70% | 1.500,00 |
| 15.07.2025 | 2,89 | 2,94 | 2,89 | 2,94 | 0,34% | - |
| 14.07.2025 | 2,86 | 2,93 | 2,86 | 2,93 | -0,34% | 250,00 |
| 11.07.2025 | 2,84 | 2,94 | 2,84 | 2,94 | 2,08% | - |
| 10.07.2025 | 2,82 | 2,88 | 2,82 | 2,88 | 0,35% | - |
| 09.07.2025 | 2,62 | 2,87 | 2,62 | 2,87 | -0,69% | 400,00 |
| 08.07.2025 | 2,78 | 2,90 | 2,78 | 2,89 | 1,40% | - |
| 07.07.2025 | 2,81 | 2,85 | 2,81 | 2,85 | 1,79% | - |
| 04.07.2025 | 2,69 | 2,80 | 2,69 | 2,80 | -0,36% | - |
| 03.07.2025 | 2,76 | 2,81 | 2,76 | 2,81 | 0,36% | - |
| 02.07.2025 | 2,64 | 2,80 | 2,64 | 2,80 | 5,26% | - |
| 01.07.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 1,53% | - |
| 30.06.2025 | 2,61 | 2,62 | 2,61 | 2,62 | 0,00% | - |
| 27.06.2025 | 2,61 | 2,62 | 2,61 | 2,62 | 0,00% | - |
| 26.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 25.06.2025 | 2,62 | 2,63 | 2,62 | 2,62 | 0,38% | - |
| 24.06.2025 | 2,58 | 2,61 | 2,58 | 2,61 | -0,76% | - |
| 23.06.2025 | 2,41 | 2,63 | 2,41 | 2,63 | 8,68% | - |
| 20.06.2025 | 2,50 | 2,51 | 2,42 | 2,42 | -4,35% | - |
| 19.06.2025 | 2,50 | 2,53 | 2,50 | 2,53 | 0,40% | - |
| 18.06.2025 | 2,52 | 2,52 | 2,51 | 2,52 | 0,40% | - |
| 17.06.2025 | 2,27 | 2,51 | 2,27 | 2,51 | 4,58% | - |
| 16.06.2025 | 2,66 | 2,71 | 2,40 | 2,40 | -8,75% | 200,00 |
| 13.06.2025 | 2,61 | 2,63 | 2,61 | 2,63 | 0,77% | - |
| 12.06.2025 | 2,73 | 2,73 | 2,52 | 2,61 | -4,74% | 5.000,00 |
| 11.06.2025 | 2,45 | 2,74 | 2,45 | 2,74 | 19,13% | 1.000,00 |
| 10.06.2025 | 2,90 | 2,98 | 2,16 | 2,30 | -19,86% | 10.601,00 |
| 09.06.2025 | 2,85 | 2,91 | 2,85 | 2,87 | -0,69% | - |
| 06.06.2025 | 2,85 | 2,89 | 2,85 | 2,89 | -0,34% | - |
| 05.06.2025 | 2,88 | 2,90 | 2,88 | 2,90 | -0,68% | - |
| 04.06.2025 | 2,87 | 2,92 | 2,87 | 2,92 | 1,39% | - |
| 03.06.2025 | 2,82 | 2,94 | 2,82 | 2,88 | 1,05% | 1.000,00 |
| 02.06.2025 | 2,89 | 2,97 | 2,85 | 2,85 | -3,39% | - |
| 30.05.2025 | 2,90 | 2,97 | 2,90 | 2,95 | -0,34% | - |
| 29.05.2025 | 2,86 | 2,96 | 2,86 | 2,96 | 0,00% | - |
| 28.05.2025 | 2,96 | 3,00 | 2,90 | 2,96 | -1,66% | 7.250,00 |
| 27.05.2025 | 2,91 | 3,01 | 2,91 | 3,01 | 1,69% | 400,00 |
| 26.05.2025 | 3,00 | 3,02 | 2,92 | 2,96 | 2,42% | 7.000,00 |
| 23.05.2025 | 2,90 | 2,92 | 2,89 | 2,89 | -3,34% | 400,00 |
| 22.05.2025 | 2,90 | 2,99 | 2,90 | 2,99 | 2,75% | 2.000,00 |
| 21.05.2025 | 2,86 | 2,91 | 2,68 | 2,91 | 6,20% | 5.000,00 |
| 20.05.2025 | 2,84 | 2,85 | 2,74 | 2,74 | -7,12% | - |
| 19.05.2025 | 3,01 | 3,10 | 2,89 | 2,95 | -2,32% | 7.000,00 |
| 16.05.2025 | 3,00 | 3,04 | 3,00 | 3,02 | 0,67% | 1.000,00 |
| 15.05.2025 | 2,91 | 3,00 | 2,90 | 3,00 | 1,69% | - |
| 14.05.2025 | 2,73 | 2,95 | 2,73 | 2,95 | 8,46% | 980,00 |
| 13.05.2025 | 2,70 | 2,84 | 2,70 | 2,72 | -2,51% | 356,00 |
| 12.05.2025 | 2,69 | 2,79 | 2,69 | 2,79 | 2,95% | - |
| 09.05.2025 | 2,78 | 2,78 | 2,71 | 2,71 | 1,50% | 400,00 |
| 08.05.2025 | 2,61 | 2,67 | 2,61 | 2,67 | 1,52% | - |
| 07.05.2025 | 2,71 | 2,71 | 2,61 | 2,63 | -2,95% | - |
| 06.05.2025 | 2,59 | 2,71 | 2,59 | 2,71 | 0,37% | 34,00 |
| 05.05.2025 | 2,86 | 2,86 | 2,58 | 2,70 | -6,90% | 6.050,00 |
| 02.05.2025 | 3,04 | 3,09 | 2,90 | 2,90 | -6,75% | 10.977,00 |
| 30.04.2025 | 3,04 | 3,13 | 3,04 | 3,11 | 0,65% | 1.410,00 |
| 29.04.2025 | 3,04 | 3,14 | 3,04 | 3,09 | -1,28% | 1.710,00 |
| 28.04.2025 | 3,04 | 3,14 | 3,00 | 3,13 | 4,33% | 3.334,00 |
| 25.04.2025 | 3,01 | 3,10 | 3,00 | 3,00 | 3,45% | 26.055,00 |
| 24.04.2025 | 2,58 | 2,99 | 2,58 | 2,90 | 9,02% | 2.730,00 |
| 23.04.2025 | 2,54 | 2,66 | 2,54 | 2,66 | 2,31% | 1.400,00 |
| 22.04.2025 | 2,51 | 2,60 | 2,51 | 2,60 | 3,59% | 800,00 |
| 17.04.2025 | 2,50 | 2,51 | 2,50 | 2,51 | -0,40% | 3.738,00 |
| 16.04.2025 | 2,53 | 2,53 | 2,51 | 2,52 | -2,33% | - |
| 15.04.2025 | 2,40 | 2,59 | 2,40 | 2,58 | 9,32% | 10.110,00 |
| 14.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,06% | - |
| 11.04.2025 | 2,29 | 2,29 | 2,28 | 2,29 | -0,43% | - |
| 10.04.2025 | 2,29 | 2,30 | 2,29 | 2,30 | -1,71% | - |
| 09.04.2025 | 2,22 | 2,34 | 2,20 | 2,34 | 5,41% | 50,00 |
| 08.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | 200,00 |
| 07.04.2025 | 2,22 | 2,22 | 2,21 | 2,21 | 0,00% | - |
| 04.04.2025 | 2,40 | 2,40 | 2,21 | 2,21 | -7,92% | 3.510,00 |
| 03.04.2025 | 2,21 | 2,40 | 2,21 | 2,40 | 2,56% | 6.490,00 |