2,645€
-2,04%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 2,72 | 2,82 | 2,61 | 2,65 | -2,04% | - |
| 21.02.2025 | 2,61 | 2,70 | 2,61 | 2,70 | 3,85% | 1.000,00 |
| 20.02.2025 | 2,68 | 2,69 | 2,60 | 2,60 | -4,06% | 1.000,00 |
| 19.02.2025 | 2,82 | 2,82 | 2,63 | 2,71 | 1,12% | 28.920,00 |
| 18.02.2025 | 2,90 | 3,19 | 2,61 | 2,68 | -7,27% | 11.620,00 |
| 17.02.2025 | 2,20 | 3,01 | 2,20 | 2,89 | 29,60% | 6.600,00 |
| 14.02.2025 | 2,06 | 2,42 | 2,03 | 2,23 | 14,36% | 32.604,00 |
| 13.02.2025 | 1,76 | 2,05 | 1,76 | 1,95 | 10,48% | 11.543,00 |
| 12.02.2025 | 1,70 | 1,94 | 1,70 | 1,77 | -5,36% | 64.354,00 |
| 11.02.2025 | 1,29 | 1,87 | 1,29 | 1,87 | 49,80% | 47.037,00 |
| 10.02.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,18% | - |
| 07.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,05% | - |
| 06.02.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 05.02.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -2,39% | 1.000,00 |
| 04.02.2025 | 1,21 | 1,26 | 1,20 | 1,26 | 0,00% | - |
| 03.02.2025 | 1,17 | 1,26 | 1,17 | 1,26 | 1,62% | 10,00 |
| 31.01.2025 | 1,20 | 1,24 | 1,20 | 1,24 | -1,59% | - |
| 30.01.2025 | 1,14 | 1,26 | 1,14 | 1,26 | 8,66% | - |
| 29.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 28.01.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 2,22% | - |
| 27.01.2025 | 1,25 | 1,25 | 1,13 | 1,13 | -10,00% | 20,00 |
| 24.01.2025 | 1,22 | 1,26 | 1,22 | 1,25 | -0,79% | 175,00 |
| 23.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | 625,00 |
| 22.01.2025 | 1,25 | 1,45 | 1,18 | 1,29 | -5,15% | 4.645,00 |
| 21.01.2025 | 1,25 | 1,40 | 1,25 | 1,36 | 9,68% | 3.500,00 |
| 20.01.2025 | 1,20 | 1,49 | 1,20 | 1,24 | 7,36% | 14.100,00 |
| 17.01.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 3,13% | 1.790,00 |
| 16.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | 6.581,00 |
| 15.01.2025 | 1,02 | 1,12 | 1,02 | 1,12 | 0,90% | 1.000,00 |
| 14.01.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 0,45% | 50,00 |
| 13.01.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 4,76% | - |
| 10.01.2025 | 1,02 | 1,05 | 1,02 | 1,05 | -0,94% | - |
| 09.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 08.01.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 3,92% | 1.000,00 |
| 07.01.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -3,77% | 9.000,00 |
| 06.01.2025 | 1,02 | 1,08 | 1,01 | 1,06 | 4,43% | 4.013,00 |
| 03.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 02.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,50% | - |
| 30.12.2024 | 1,03 | 1,08 | 1,01 | 1,01 | -1,46% | - |
| 27.12.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -0,49% | 70,00 |
| 23.12.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -3,29% | 400,00 |
| 20.12.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -1,84% | 980,00 |
| 19.12.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -3,98% | - |
| 18.12.2024 | 1,07 | 1,13 | 1,07 | 1,13 | 0,89% | - |
| 17.12.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 1,36% | - |
| 16.12.2024 | 1,19 | 1,19 | 1,11 | 1,11 | -7,14% | 50,00 |
| 13.12.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 1,28% | 20,00 |
| 12.12.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 3,98% | - |
| 11.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 10.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 09.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 06.12.2024 | 1,13 | 1,15 | 1,13 | 1,13 | 0,44% | 1.050,00 |
| 05.12.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -1,75% | - |
| 04.12.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 1,78% | 90,00 |
| 03.12.2024 | 1,13 | 1,20 | 1,11 | 1,13 | 0,00% | 2.000,00 |
| 02.12.2024 | 1,14 | 1,21 | 1,13 | 1,13 | -1,32% | - |
| 29.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 28.11.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -5,39% | - |
| 27.11.2024 | 1,08 | 1,21 | 1,08 | 1,21 | 15,87% | - |
| 26.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,48% | - |
| 25.11.2024 | 1,04 | 1,09 | 1,04 | 1,04 | 0,00% | - |
| 22.11.2024 | 1,00 | 1,05 | 1,00 | 1,04 | -4,17% | - |
| 21.11.2024 | 1,09 | 1,12 | 1,04 | 1,08 | 0,93% | - |
| 20.11.2024 | 1,01 | 1,07 | 0,98 | 1,07 | 9,41% | - |
| 19.11.2024 | 1,03 | 1,03 | 0,98 | 0,98 | -2,20% | - |
| 18.11.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 1,01% | 1.000,00 |
| 15.11.2024 | 1,04 | 1,04 | 0,97 | 0,99 | -1,98% | - |
| 14.11.2024 | 1,03 | 1,09 | 1,01 | 1,01 | 2,43% | - |
| 13.11.2024 | 0,91 | 0,99 | 0,91 | 0,99 | -9,54% | 1.800,00 |
| 12.11.2024 | 1,16 | 1,16 | 1,09 | 1,09 | -0,91% | - |
| 11.11.2024 | 1,16 | 1,38 | 1,10 | 1,10 | -16,03% | 4.726,00 |
| 08.11.2024 | 1,71 | 1,71 | 1,31 | 1,31 | -29,19% | 477,00 |
| 07.11.2024 | 0,98 | 1,85 | 0,94 | 1,85 | 77,88% | 1.000,00 |
| 06.11.2024 | 1,01 | 1,04 | 0,96 | 1,04 | 5,05% | 200,00 |
| 05.11.2024 | 1,03 | 1,03 | 0,99 | 0,99 | -2,46% | 1.500,00 |
| 04.11.2024 | 1,06 | 1,06 | 1,00 | 1,02 | -2,87% | - |
| 01.11.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 5,98% | - |
| 31.10.2024 | 1,10 | 1,10 | 0,99 | 0,99 | -10,36% | - |
| 30.10.2024 | 1,19 | 1,19 | 1,10 | 1,10 | -7,56% | - |
| 29.10.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | 3.000,00 |
| 28.10.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 25.10.2024 | 1,07 | 1,19 | 1,07 | 1,19 | 11,21% | - |
| 24.10.2024 | 1,18 | 1,19 | 1,07 | 1,07 | -10,08% | 1.000,00 |
| 23.10.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 22.10.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 0,00% | - |
| 21.10.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 18.10.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 17.10.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | 115,00 |
| 16.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 15.10.2024 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 14.10.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 11.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 10.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 09.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 08.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 07.10.2024 | 1,27 | 1,27 | 1,19 | 1,19 | 0,00% | - |
| 04.10.2024 | 1,19 | 1,28 | 1,19 | 1,19 | 0,00% | 3.400,00 |
| 03.10.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 02.10.2024 | 1,13 | 1,27 | 1,07 | 1,19 | 10,19% | 2.600,00 |
| 01.10.2024 | 1,11 | 1,11 | 1,06 | 1,08 | 1,89% | - |