2,935€
-1,84%
Echtzeit-Aktienkurs VOLTABOX AG INH. O.N.
Bid:
Ask:
Aktienkurse zur VOLTABOX AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 2,36 | 2,36 | 2,34 | 2,34 | 0,00% | 68,00 |
| 01.04.2025 | 2,31 | 2,34 | 2,28 | 2,34 | 3,08% | - |
| 31.03.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 1,34% | - |
| 28.03.2025 | 2,24 | 2,30 | 2,24 | 2,24 | -0,44% | - |
| 27.03.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 0,45% | 600,00 |
| 26.03.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,45% | - |
| 25.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 24.03.2025 | 2,12 | 2,23 | 2,12 | 2,23 | 0,00% | - |
| 21.03.2025 | 2,07 | 2,23 | 2,03 | 2,23 | 6,19% | - |
| 20.03.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -0,47% | 200,00 |
| 19.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 18.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 17.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 14.03.2025 | 2,19 | 2,20 | 2,06 | 2,11 | 2,93% | 102,00 |
| 13.03.2025 | 2,22 | 2,22 | 2,05 | 2,05 | -19,29% | 800,00 |
| 12.03.2025 | 2,29 | 2,64 | 2,20 | 2,54 | 12,89% | 5.250,00 |
| 11.03.2025 | 2,01 | 2,25 | 2,01 | 2,25 | 13,64% | 500,00 |
| 10.03.2025 | 1,98 | 1,98 | 1,96 | 1,98 | 0,25% | - |
| 07.03.2025 | 1,96 | 1,98 | 1,94 | 1,98 | 1,02% | - |
| 06.03.2025 | 2,00 | 2,00 | 1,90 | 1,96 | -2,01% | - |
| 05.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,24% | - |
| 04.03.2025 | 2,21 | 2,21 | 2,02 | 2,02 | -8,60% | 140,00 |
| 03.03.2025 | 2,10 | 2,40 | 2,10 | 2,21 | 2,31% | 5.143,00 |
| 28.02.2025 | 2,05 | 2,16 | 2,05 | 2,16 | 4,85% | 140,00 |
| 27.02.2025 | 1,92 | 2,06 | 1,92 | 2,06 | 7,29% | 2.550,00 |
| 26.02.2025 | 2,12 | 2,12 | 1,92 | 1,92 | -7,69% | - |
| 25.02.2025 | 2,15 | 2,15 | 2,00 | 2,08 | -20,31% | 1.500,00 |
| 24.02.2025 | 2,76 | 2,76 | 2,61 | 2,61 | -3,33% | - |
| 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% | - |