Varta AG
[WKN: A0TGJ5 | ISIN: DE000A0TGJ55]
Aktienkurse
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