14,798€
2,78%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,40 | 15,03 | 14,16 | 14,80 | 2,81% | 3.311,00 |
27.03.2024 | 14,15 | 14,47 | 13,98 | 14,40 | 1,75% | 2.852,00 |
26.03.2024 | 14,01 | 14,24 | 13,90 | 14,15 | 1,13% | 2.840,00 |
25.03.2024 | 14,03 | 14,20 | 13,75 | 13,99 | -0,37% | 4.882,00 |
22.03.2024 | 13,96 | 14,36 | 13,86 | 14,05 | 0,48% | 5.630,00 |
21.03.2024 | 14,08 | 14,43 | 13,86 | 13,98 | -0,87% | 6.271,00 |
20.03.2024 | 14,10 | 14,33 | 13,94 | 14,10 | 0,09% | 2.986,00 |
19.03.2024 | 13,85 | 14,12 | 13,57 | 14,09 | 1,66% | 2.442,00 |
18.03.2024 | 13,78 | 14,37 | 13,62 | 13,86 | 0,67% | 9.369,00 |
15.03.2024 | 14,29 | 14,46 | 13,05 | 13,77 | -3,61% | 5.405,00 |
14.03.2024 | 14,89 | 14,91 | 14,19 | 14,28 | -4,10% | 15.306,00 |
13.03.2024 | 15,21 | 15,33 | 14,74 | 14,89 | -2,20% | 3.954,00 |
12.03.2024 | 15,19 | 15,43 | 14,96 | 15,23 | 0,15% | 5.283,00 |
11.03.2024 | 15,41 | 15,47 | 15,14 | 15,20 | -1,41% | 4.005,00 |
08.03.2024 | 15,68 | 15,74 | 15,28 | 15,42 | -1,75% | 3.305,00 |
07.03.2024 | 15,48 | 15,89 | 15,13 | 15,70 | 1,31% | 6.498,00 |
06.03.2024 | 15,25 | 15,77 | 15,22 | 15,49 | 1,41% | 4.185,00 |
05.03.2024 | 15,11 | 15,45 | 15,02 | 15,28 | 1,04% | 296,00 |
04.03.2024 | 15,33 | 15,88 | 15,12 | 15,12 | -1,29% | 1.819,00 |
01.03.2024 | 15,14 | 15,43 | 15,04 | 15,32 | 1,21% | 2.043,00 |
29.02.2024 | 15,01 | 15,56 | 14,96 | 15,14 | 1,00% | 5.072,00 |
28.02.2024 | 15,20 | 15,37 | 14,87 | 14,99 | -1,50% | 3.064,00 |
27.02.2024 | 14,87 | 15,47 | 14,73 | 15,21 | 2,32% | 10.450,00 |
26.02.2024 | 15,10 | 15,19 | 14,62 | 14,87 | -1,54% | 7.563,00 |
23.02.2024 | 15,78 | 15,84 | 14,97 | 15,10 | -4,29% | 9.169,00 |
22.02.2024 | 15,98 | 16,17 | 15,71 | 15,78 | -1,33% | 15.558,00 |
21.02.2024 | 15,94 | 16,26 | 15,86 | 15,99 | 0,27% | 1.713,00 |
20.02.2024 | 15,99 | 16,23 | 15,86 | 15,95 | -0,28% | 4.517,00 |
19.02.2024 | 16,10 | 16,16 | 15,82 | 15,99 | -0,68% | 1.891,00 |
16.02.2024 | 16,25 | 16,45 | 16,02 | 16,10 | -1,08% | 1.851,00 |
15.02.2024 | 17,10 | 17,55 | 15,82 | 16,28 | -4,80% | 7.899,00 |
14.02.2024 | 16,61 | 17,33 | 15,84 | 17,10 | 2,84% | 13.680,00 |
13.02.2024 | 17,32 | 17,65 | 16,34 | 16,63 | -4,10% | 3.627,00 |
12.02.2024 | 16,99 | 17,84 | 16,94 | 17,34 | 2,03% | 10.102,00 |
09.02.2024 | 17,00 | 17,23 | 16,90 | 16,99 | -0,15% | 21.563,00 |
08.02.2024 | 16,48 | 17,15 | 16,45 | 17,02 | 3,23% | 10.533,00 |
07.02.2024 | 16,51 | 16,67 | 16,38 | 16,48 | -0,15% | 9.124,00 |
06.02.2024 | 15,89 | 16,54 | 15,63 | 16,51 | 3,80% | 3.022,00 |
05.02.2024 | 15,93 | 16,13 | 15,62 | 15,90 | -0,02% | 2.384,00 |
02.02.2024 | 16,27 | 16,69 | 15,85 | 15,91 | -2,54% | 8.061,00 |
01.02.2024 | 17,58 | 17,62 | 16,12 | 16,32 | -7,22% | 8.413,00 |
31.01.2024 | 17,68 | 17,86 | 17,55 | 17,59 | -0,51% | 2.298,00 |
30.01.2024 | 17,88 | 18,12 | 17,51 | 17,68 | -1,20% | 268,00 |
29.01.2024 | 17,84 | 17,94 | 17,42 | 17,90 | 0,14% | 1.476,00 |
26.01.2024 | 17,68 | 17,95 | 17,49 | 17,87 | 1,06% | 1.830,00 |
25.01.2024 | 18,12 | 18,14 | 17,52 | 17,68 | -2,58% | 1.267,00 |
24.01.2024 | 17,68 | 18,64 | 17,65 | 18,15 | 2,51% | 1.360,00 |
23.01.2024 | 17,51 | 17,85 | 17,49 | 17,71 | 1,14% | 1.094,00 |
22.01.2024 | 17,50 | 17,81 | 17,27 | 17,51 | 0,20% | 851,00 |
19.01.2024 | 18,02 | 18,18 | 17,32 | 17,47 | -3,13% | 1.492,00 |
18.01.2024 | 17,91 | 18,14 | 17,74 | 18,04 | 0,63% | 598,00 |
17.01.2024 | 18,39 | 18,39 | 17,84 | 17,92 | -2,61% | 8.380,00 |
16.01.2024 | 19,00 | 19,01 | 18,19 | 18,40 | -3,20% | 2.396,00 |
15.01.2024 | 19,11 | 19,33 | 18,72 | 19,01 | -0,46% | 634,00 |
12.01.2024 | 18,60 | 19,23 | 18,60 | 19,10 | 2,66% | 668,00 |
11.01.2024 | 18,98 | 19,21 | 18,54 | 18,60 | -2,05% | 1.300,00 |
10.01.2024 | 19,28 | 19,45 | 18,91 | 18,99 | -1,83% | 922,00 |
09.01.2024 | 19,66 | 19,83 | 19,28 | 19,35 | -1,60% | 933,00 |
08.01.2024 | 19,27 | 19,72 | 18,93 | 19,66 | 1,96% | 2.005,00 |
05.01.2024 | 19,49 | 19,59 | 19,03 | 19,29 | -1,19% | 1.354,00 |
04.01.2024 | 19,12 | 19,65 | 18,93 | 19,52 | 2,03% | 463,00 |
03.01.2024 | 20,07 | 20,14 | 19,08 | 19,13 | -4,75% | 2.671,00 |
02.01.2024 | 20,73 | 20,76 | 19,88 | 20,09 | -2,92% | 3.668,00 |
29.12.2023 | 20,58 | 20,88 | 20,58 | 20,69 | 0,44% | 2.611,00 |
28.12.2023 | 20,48 | 20,77 | 20,45 | 20,60 | 0,73% | 3.601,00 |
27.12.2023 | 20,34 | 20,85 | 20,25 | 20,45 | 0,57% | 8.456,00 |
22.12.2023 | 20,65 | 20,77 | 20,26 | 20,34 | -1,60% | 3.402,00 |
21.12.2023 | 21,07 | 21,21 | 20,34 | 20,67 | -2,04% | 6.327,00 |
20.12.2023 | 21,44 | 21,77 | 20,92 | 21,10 | -1,49% | 3.286,00 |
19.12.2023 | 20,96 | 21,60 | 20,93 | 21,42 | 2,27% | 1.802,00 |
18.12.2023 | 21,81 | 21,90 | 20,79 | 20,94 | -3,99% | 4.710,00 |
15.12.2023 | 21,24 | 22,13 | 21,12 | 21,81 | 3,00% | 2.994,00 |
14.12.2023 | 20,13 | 21,43 | 20,13 | 21,18 | 5,22% | 9.604,00 |
13.12.2023 | 20,21 | 20,56 | 19,97 | 20,13 | -0,52% | 3.438,00 |
12.12.2023 | 19,97 | 20,35 | 19,83 | 20,23 | 1,42% | 3.487,00 |
11.12.2023 | 20,46 | 20,46 | 19,86 | 19,95 | -2,39% | 1.398,00 |
08.12.2023 | 20,44 | 21,04 | 20,23 | 20,44 | 0,10% | 1.296,00 |
07.12.2023 | 20,50 | 20,86 | 20,21 | 20,42 | -0,39% | 3.642,00 |
06.12.2023 | 20,21 | 20,96 | 19,95 | 20,50 | 1,41% | 6.115,00 |
05.12.2023 | 20,02 | 20,60 | 19,89 | 20,21 | 1,05% | 2.156,00 |
04.12.2023 | 20,45 | 20,82 | 19,73 | 20,00 | -2,37% | 4.242,00 |
01.12.2023 | 20,10 | 20,52 | 19,78 | 20,49 | 2,20% | 3.921,00 |
30.11.2023 | 20,52 | 21,09 | 19,97 | 20,05 | -2,41% | 1.879,00 |
29.11.2023 | 20,18 | 20,79 | 20,18 | 20,54 | 1,81% | 5.610,00 |
28.11.2023 | 20,70 | 20,71 | 20,14 | 20,18 | -2,54% | 1.416,00 |
27.11.2023 | 20,73 | 21,07 | 20,51 | 20,70 | -0,48% | 2.262,00 |
24.11.2023 | 21,26 | 21,28 | 20,49 | 20,80 | -2,16% | 1.317,00 |
23.11.2023 | 21,48 | 21,88 | 21,16 | 21,26 | -1,02% | 906,00 |
22.11.2023 | 21,98 | 22,18 | 21,46 | 21,48 | -2,25% | 1.430,00 |
21.11.2023 | 22,88 | 23,12 | 21,75 | 21,98 | -3,96% | 3.344,00 |
20.11.2023 | 23,22 | 23,62 | 22,55 | 22,88 | -1,55% | 3.229,00 |
17.11.2023 | 22,32 | 24,08 | 22,14 | 23,24 | 4,12% | 5.332,00 |
16.11.2023 | 23,49 | 23,82 | 22,11 | 22,32 | -4,88% | 7.694,00 |
15.11.2023 | 22,65 | 23,67 | 22,36 | 23,47 | 3,60% | 7.801,00 |
14.11.2023 | 21,78 | 22,84 | 21,66 | 22,65 | 3,76% | 12.756,00 |
13.11.2023 | 21,52 | 22,39 | 21,47 | 21,83 | 1,16% | 3.446,00 |
10.11.2023 | 20,36 | 22,37 | 19,90 | 21,58 | 5,94% | 10.388,00 |
09.11.2023 | 19,85 | 21,07 | 19,82 | 20,37 | 2,72% | 2.405,00 |
08.11.2023 | 20,18 | 20,40 | 19,57 | 19,83 | -1,98% | 1.000,00 |
07.11.2023 | 20,53 | 20,63 | 19,77 | 20,23 | -1,34% | 2.170,00 |