1,138€
2,94%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 1,07 | 1,16 | 1,02 | 1,14 | 2,94% | 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% | - |
| 30.09.2024 | 1,16 | 1,16 | 1,06 | 1,06 | -7,02% | - |
| 27.09.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 1,79% | - |
| 26.09.2024 | 1,25 | 1,25 | 1,12 | 1,12 | -9,68% | - |
| 25.09.2024 | 1,32 | 1,32 | 1,24 | 1,24 | -9,82% | 400,00 |
| 24.09.2024 | 1,37 | 1,40 | 1,34 | 1,38 | 2,23% | 3.540,00 |
| 23.09.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,74% | - |
| 20.09.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 19.09.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,80% | - |
| 18.09.2024 | 1,41 | 1,41 | 1,35 | 1,39 | 3,35% | - |
| 17.09.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,37% | - |
| 16.09.2024 | 1,37 | 1,37 | 1,35 | 1,35 | 0,00% | - |
| 13.09.2024 | 1,33 | 1,35 | 1,31 | 1,35 | 0,37% | - |
| 12.09.2024 | 1,43 | 1,43 | 1,34 | 1,35 | -4,27% | - |
| 11.09.2024 | 1,35 | 1,41 | 1,35 | 1,41 | 0,00% | - |
| 10.09.2024 | 1,43 | 1,43 | 1,39 | 1,41 | 0,00% | - |
| 09.09.2024 | 1,37 | 1,41 | 1,37 | 1,41 | -2,43% | - |
| 06.09.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 3,97% | - |
| 05.09.2024 | 1,46 | 1,46 | 1,37 | 1,39 | -4,48% | - |
| 04.09.2024 | 1,46 | 1,46 | 1,37 | 1,45 | 5,84% | - |
| 03.09.2024 | 1,46 | 1,46 | 1,37 | 1,37 | -4,86% | - |
| 02.09.2024 | 1,46 | 1,46 | 1,44 | 1,44 | 1,41% | - |
| 30.08.2024 | 1,58 | 1,58 | 1,41 | 1,42 | -10,13% | - |
| 29.08.2024 | 1,59 | 1,61 | 1,55 | 1,58 | 6,76% | 1.425,00 |
| 28.08.2024 | 1,58 | 1,64 | 1,48 | 1,48 | -8,64% | 4.400,00 |
| 27.08.2024 | 1,74 | 1,74 | 1,61 | 1,62 | -6,90% | 1.557,00 |
| 26.08.2024 | 1,68 | 1,83 | 1,60 | 1,74 | 3,88% | 11.871,00 |
| 23.08.2024 | 1,44 | 1,71 | 1,44 | 1,68 | 2,13% | 1.050,00 |
| 22.08.2024 | 1,45 | 1,64 | 1,45 | 1,64 | 5,81% | 1.762,00 |