1,460€
-11,38%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 1,61 | 1,71 | 1,43 | 1,46 | -11,32% | 44.423,00 |
| 21.02.2025 | 1,83 | 2,24 | 1,65 | 1,65 | -5,94% | 211.093,00 |
| 20.02.2025 | 1,48 | 2,53 | 1,45 | 1,75 | 19,03% | 430.013,00 |
| 19.02.2025 | 0,88 | 1,94 | 0,88 | 1,47 | 67,11% | 241.461,00 |
| 18.02.2025 | 0,74 | 0,89 | 0,72 | 0,88 | 18,19% | 28.270,00 |
| 17.02.2025 | 0,70 | 0,78 | 0,68 | 0,74 | 7,78% | 79.853,00 |
| 14.02.2025 | 0,71 | 0,71 | 0,67 | 0,69 | -2,09% | 84.682,00 |
| 13.02.2025 | 0,75 | 0,76 | 0,66 | 0,71 | -6,24% | 78.800,00 |
| 12.02.2025 | 0,75 | 0,82 | 0,71 | 0,75 | 0,64% | 61.677,00 |
| 11.02.2025 | 0,76 | 0,80 | 0,73 | 0,75 | -2,22% | 82.715,00 |
| 10.02.2025 | 0,84 | 0,84 | 0,76 | 0,77 | -8,68% | 71.779,00 |
| 07.02.2025 | 0,83 | 0,85 | 0,78 | 0,84 | 0,81% | 36.381,00 |
| 06.02.2025 | 0,82 | 0,84 | 0,80 | 0,83 | 1,34% | 44.305,00 |
| 05.02.2025 | 0,83 | 0,84 | 0,80 | 0,82 | -0,64% | 11.791,00 |
| 04.02.2025 | 0,85 | 0,85 | 0,79 | 0,83 | -2,34% | 43.651,00 |
| 03.02.2025 | 0,87 | 0,88 | 0,75 | 0,85 | -5,06% | 86.667,00 |
| 31.01.2025 | 0,92 | 0,94 | 0,88 | 0,89 | -3,21% | 8.165,00 |
| 30.01.2025 | 0,90 | 0,95 | 0,88 | 0,92 | 2,22% | 32.441,00 |
| 29.01.2025 | 0,90 | 0,93 | 0,88 | 0,90 | 0,47% | 33.412,00 |
| 28.01.2025 | 0,92 | 0,99 | 0,87 | 0,90 | -3,68% | 39.483,00 |
| 27.01.2025 | 0,78 | 1,12 | 0,78 | 0,93 | -7,51% | 77.248,00 |
| 24.01.2025 | 0,74 | 1,19 | 0,60 | 1,01 | 36,73% | 179.550,00 |
| 23.01.2025 | 1,51 | 1,52 | 0,60 | 0,74 | -51,16% | 116.186,00 |
| 22.01.2025 | 1,51 | 1,53 | 1,47 | 1,51 | -0,10% | 1.222,00 |
| 21.01.2025 | 1,50 | 1,53 | 1,48 | 1,51 | 0,10% | 3.534,00 |
| 20.01.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 0,67% | 2.753,00 |
| 17.01.2025 | 1,51 | 1,55 | 1,49 | 1,50 | -1,32% | 12.452,00 |
| 16.01.2025 | 1,51 | 1,54 | 1,48 | 1,52 | -0,26% | 1.458,00 |
| 15.01.2025 | 1,54 | 1,56 | 1,46 | 1,52 | -0,20% | 880,00 |
| 14.01.2025 | 1,49 | 1,55 | 1,48 | 1,52 | 0,79% | 16.436,00 |
| 13.01.2025 | 1,53 | 1,53 | 1,47 | 1,51 | -1,24% | 8.984,00 |
| 10.01.2025 | 1,48 | 1,59 | 1,48 | 1,53 | 1,59% | 3.561,00 |
| 09.01.2025 | 1,50 | 1,53 | 1,48 | 1,51 | 0,33% | 7.749,00 |
| 08.01.2025 | 1,53 | 1,54 | 1,49 | 1,50 | -1,93% | 20.210,00 |
| 07.01.2025 | 1,64 | 1,64 | 1,48 | 1,53 | -6,28% | 37.795,00 |
| 06.01.2025 | 1,80 | 1,81 | 1,58 | 1,63 | -9,08% | 20.186,00 |
| 03.01.2025 | 1,51 | 1,82 | 1,49 | 1,80 | 18,87% | 20.777,00 |
| 02.01.2025 | 1,52 | 1,55 | 1,46 | 1,51 | -0,72% | 15.300,00 |
| 30.12.2024 | 1,52 | 1,56 | 1,45 | 1,52 | -0,16% | 789,00 |
| 27.12.2024 | 1,52 | 1,57 | 1,47 | 1,52 | 0,20% | 47.657,00 |
| 23.12.2024 | 1,58 | 1,58 | 1,45 | 1,52 | -3,40% | 1.084,00 |
| 20.12.2024 | 1,59 | 1,61 | 1,52 | 1,57 | -1,19% | 12.118,00 |
| 19.12.2024 | 1,53 | 1,63 | 1,52 | 1,59 | 4,02% | 7.324,00 |
| 18.12.2024 | 1,68 | 1,68 | 1,52 | 1,53 | -8,73% | 32.730,00 |
| 17.12.2024 | 1,74 | 1,75 | 1,66 | 1,68 | -3,45% | 27.848,00 |
| 16.12.2024 | 1,75 | 1,76 | 1,71 | 1,74 | -0,40% | 7.960,00 |
| 13.12.2024 | 1,79 | 1,83 | 1,71 | 1,75 | -2,68% | 8.079,00 |
| 12.12.2024 | 1,82 | 1,82 | 1,71 | 1,79 | -1,32% | 24.100,00 |
| 11.12.2024 | 1,93 | 1,96 | 1,71 | 1,82 | -6,00% | 11.587,00 |
| 10.12.2024 | 1,92 | 1,98 | 1,89 | 1,93 | 0,70% | 14.235,00 |
| 09.12.2024 | 1,89 | 1,99 | 1,89 | 1,92 | 1,45% | 12.751,00 |
| 06.12.2024 | 1,88 | 2,03 | 1,87 | 1,89 | 0,58% | 16.016,00 |
| 05.12.2024 | 1,78 | 1,93 | 1,77 | 1,88 | 5,85% | 24.144,00 |
| 04.12.2024 | 1,73 | 1,83 | 1,68 | 1,78 | 2,42% | 11.237,00 |
| 03.12.2024 | 1,92 | 1,93 | 1,71 | 1,74 | -9,59% | 14.495,00 |
| 02.12.2024 | 1,92 | 1,95 | 1,86 | 1,92 | -0,65% | 17.411,00 |
| 29.11.2024 | 2,07 | 2,07 | 1,88 | 1,93 | -6,96% | 32.279,00 |
| 28.11.2024 | 2,06 | 2,13 | 2,02 | 2,08 | 0,83% | 13.148,00 |
| 27.11.2024 | 2,11 | 2,17 | 2,04 | 2,06 | -2,32% | 29.568,00 |
| 26.11.2024 | 2,18 | 2,18 | 2,02 | 2,11 | -3,52% | 31.470,00 |
| 25.11.2024 | 2,26 | 2,69 | 1,84 | 2,19 | -3,53% | 93.174,00 |
| 22.11.2024 | 2,06 | 2,52 | 2,01 | 2,27 | 9,95% | 68.003,00 |
| 21.11.2024 | 2,25 | 2,25 | 2,01 | 2,06 | -8,44% | 16.541,00 |
| 20.11.2024 | 2,36 | 2,41 | 2,18 | 2,25 | -4,38% | 28.731,00 |
| 19.11.2024 | 2,52 | 2,58 | 2,31 | 2,35 | -6,48% | 17.407,00 |
| 18.11.2024 | 2,53 | 2,65 | 2,46 | 2,52 | -0,67% | 3.249,00 |
| 15.11.2024 | 2,63 | 2,72 | 2,51 | 2,53 | -3,58% | 4.356,00 |
| 14.11.2024 | 2,62 | 2,74 | 2,51 | 2,63 | 0,11% | 20.941,00 |
| 13.11.2024 | 2,49 | 3,05 | 2,47 | 2,62 | 5,42% | 74.837,00 |
| 12.11.2024 | 2,69 | 2,79 | 2,34 | 2,49 | -8,22% | 35.788,00 |
| 11.11.2024 | 2,79 | 2,91 | 2,70 | 2,71 | -2,83% | 34.431,00 |
| 08.11.2024 | 2,81 | 2,93 | 2,76 | 2,79 | -0,64% | 6.716,00 |
| 07.11.2024 | 2,80 | 2,88 | 2,69 | 2,81 | -0,04% | 37.801,00 |
| 06.11.2024 | 2,87 | 2,98 | 2,74 | 2,81 | -3,40% | 17.409,00 |
| 05.11.2024 | 3,14 | 3,17 | 2,80 | 2,91 | -7,33% | 16.102,00 |
| 04.11.2024 | 3,13 | 3,23 | 3,11 | 3,14 | 0,29% | 17.508,00 |
| 01.11.2024 | 3,22 | 3,32 | 3,09 | 3,13 | -2,64% | 23.775,00 |
| 31.10.2024 | 3,17 | 3,43 | 3,08 | 3,22 | 1,55% | 80.465,00 |
| 30.10.2024 | 3,62 | 3,70 | 3,07 | 3,17 | -12,42% | 58.018,00 |
| 29.10.2024 | 3,39 | 3,95 | 3,37 | 3,62 | 6,51% | 162.272,00 |
| 28.10.2024 | 2,39 | 3,48 | 2,36 | 3,39 | 43,63% | 177.847,00 |
| 25.10.2024 | 3,13 | 3,13 | 2,21 | 2,36 | -24,38% | 84.792,00 |
| 24.10.2024 | 3,20 | 3,30 | 3,04 | 3,13 | -2,53% | 40.921,00 |
| 23.10.2024 | 3,10 | 3,38 | 2,99 | 3,21 | 3,62% | 44.897,00 |
| 22.10.2024 | 3,59 | 3,60 | 3,04 | 3,09 | -13,96% | 65.727,00 |
| 21.10.2024 | 3,55 | 3,79 | 3,51 | 3,60 | 1,30% | 24.195,00 |
| 18.10.2024 | 4,01 | 4,03 | 3,45 | 3,55 | -11,45% | 73.746,00 |
| 17.10.2024 | 3,72 | 4,24 | 3,72 | 4,01 | 7,48% | 148.439,00 |
| 16.10.2024 | 3,24 | 3,88 | 3,22 | 3,73 | 15,12% | 274.754,00 |
| 15.10.2024 | 5,21 | 5,68 | 2,96 | 3,24 | -37,84% | 450.292,00 |
| 14.10.2024 | 4,38 | 6,06 | 3,95 | 5,21 | 3,58% | 405.316,00 |
| 11.10.2024 | 4,61 | 6,84 | 4,52 | 5,03 | 10,60% | 1.002.361,00 |
| 10.10.2024 | 3,41 | 5,19 | 3,27 | 4,55 | 33,35% | 780.803,00 |
| 09.10.2024 | 1,89 | 3,63 | 1,89 | 3,41 | 79,82% | 660.186,00 |
| 08.10.2024 | 1,46 | 2,19 | 1,45 | 1,90 | 29,48% | 125.372,00 |
| 07.10.2024 | 1,45 | 1,53 | 1,41 | 1,47 | 1,52% | 17.557,00 |
| 04.10.2024 | 1,46 | 1,46 | 1,40 | 1,44 | -0,59% | 12.109,00 |
| 03.10.2024 | 1,46 | 1,49 | 1,41 | 1,45 | -1,09% | 1.119,00 |
| 02.10.2024 | 1,44 | 1,50 | 1,40 | 1,47 | 2,48% | 1.274,00 |
| 01.10.2024 | 1,50 | 1,51 | 1,42 | 1,43 | -4,40% | 3.913,00 |