1,133€
6,09%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 1,07 | 1,14 | 1,07 | 1,13 | 5,85% | 20,00 |
| 14.01.2025 | 1,08 | 1,15 | 1,07 | 1,07 | -0,93% | 200,00 |
| 13.01.2025 | 1,07 | 1,15 | 1,05 | 1,08 | 0,23% | - |
| 10.01.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 0,94% | 500,00 |
| 09.01.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -2,29% | - |
| 08.01.2025 | 1,06 | 1,12 | 1,04 | 1,09 | 3,32% | - |
| 07.01.2025 | 1,09 | 1,09 | 1,01 | 1,06 | -2,76% | - |
| 06.01.2025 | 1,06 | 1,11 | 0,99 | 1,09 | 2,84% | - |
| 03.01.2025 | 1,06 | 1,07 | 1,00 | 1,06 | 0,24% | - |
| 02.01.2025 | 1,05 | 1,06 | 0,99 | 1,05 | 0,72% | - |
| 30.12.2024 | 1,05 | 1,17 | 1,00 | 1,05 | -0,48% | 1.279,00 |
| 27.12.2024 | 1,04 | 1,07 | 1,03 | 1,05 | 1,20% | 80,00 |
| 23.12.2024 | 1,10 | 1,10 | 1,04 | 1,04 | -4,82% | - |
| 20.12.2024 | 1,12 | 1,13 | 1,08 | 1,09 | -3,54% | - |
| 19.12.2024 | 1,18 | 1,18 | 1,10 | 1,13 | -4,03% | - |
| 18.12.2024 | 1,12 | 1,18 | 1,07 | 1,18 | 5,37% | - |
| 17.12.2024 | 1,13 | 1,16 | 1,03 | 1,12 | -1,11% | - |
| 16.12.2024 | 1,20 | 1,22 | 1,08 | 1,13 | -6,03% | 1.000,00 |
| 13.12.2024 | 1,18 | 1,21 | 1,16 | 1,20 | 1,69% | 1.000,00 |
| 12.12.2024 | 1,15 | 1,19 | 1,02 | 1,18 | 2,60% | 1.500,00 |
| 11.12.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -0,22% | 80,00 |
| 10.12.2024 | 1,14 | 1,19 | 1,14 | 1,16 | 1,09% | 300,00 |
| 09.12.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,44% | - |
| 06.12.2024 | 1,16 | 1,31 | 1,13 | 1,15 | -1,08% | - |
| 05.12.2024 | 1,17 | 1,21 | 1,12 | 1,16 | -0,85% | - |
| 04.12.2024 | 1,17 | 1,18 | 1,15 | 1,17 | 0,21% | 1.060,00 |
| 03.12.2024 | 1,14 | 1,27 | 1,10 | 1,17 | 2,64% | 1.200,00 |
| 02.12.2024 | 1,15 | 1,33 | 1,10 | 1,14 | -1,73% | 250,00 |
| 29.11.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,22% | 903,00 |
| 28.11.2024 | 1,22 | 1,23 | 1,11 | 1,16 | -4,55% | 1.000,00 |
| 27.11.2024 | 1,14 | 1,33 | 0,99 | 1,21 | 6,61% | 2.970,00 |
| 26.11.2024 | 1,06 | 1,45 | 1,03 | 1,14 | 6,82% | - |
| 25.11.2024 | 1,07 | 1,10 | 1,05 | 1,06 | 0,00% | - |
| 22.11.2024 | 1,08 | 1,18 | 1,04 | 1,06 | -1,16% | 3.500,00 |
| 21.11.2024 | 1,09 | 1,19 | 1,06 | 1,08 | -1,38% | - |
| 20.11.2024 | 1,02 | 1,34 | 1,02 | 1,09 | 7,07% | - |
| 19.11.2024 | 1,05 | 1,11 | 1,02 | 1,02 | -3,05% | - |
| 18.11.2024 | 1,08 | 1,14 | 0,99 | 1,05 | -2,46% | - |
| 15.11.2024 | 1,08 | 1,08 | 1,01 | 1,08 | -0,32% | 34,00 |
| 14.11.2024 | 1,07 | 1,11 | 1,04 | 1,08 | 1,41% | 352,00 |
| 13.11.2024 | 0,98 | 1,14 | 0,92 | 1,07 | 8,78% | 2.130,00 |
| 12.11.2024 | 1,17 | 1,17 | 0,85 | 0,98 | -16,32% | 3.178,00 |
| 11.11.2024 | 1,21 | 1,61 | 1,09 | 1,17 | -2,50% | 1.750,00 |
| 08.11.2024 | 1,66 | 1,66 | 1,20 | 1,20 | -5,14% | 150,00 |
| 07.11.2024 | 1,01 | 1,28 | 0,99 | 1,27 | 25,87% | - |
| 06.11.2024 | 1,05 | 1,15 | 0,97 | 1,01 | -4,29% | - |
| 05.11.2024 | 1,06 | 1,15 | 1,00 | 1,05 | -1,18% | - |
| 04.11.2024 | 1,09 | 1,15 | 1,06 | 1,06 | -2,52% | - |
| 01.11.2024 | 1,04 | 1,22 | 1,04 | 1,09 | 4,16% | 1.125,00 |
| 31.10.2024 | 1,14 | 1,17 | 1,04 | 1,05 | -8,20% | 1.800,00 |
| 30.10.2024 | 1,20 | 1,21 | 1,06 | 1,14 | -4,80% | - |
| 29.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,21% | 150,00 |
| 28.10.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,21% | 1.400,00 |
| 25.10.2024 | 1,10 | 1,21 | 1,10 | 1,20 | 8,37% | - |
| 24.10.2024 | 1,22 | 1,22 | 1,11 | 1,11 | -9,05% | - |
| 23.10.2024 | 1,21 | 1,22 | 1,19 | 1,22 | 0,21% | - |
| 22.10.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 0,62% | - |
| 21.10.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,47% | - |
| 18.10.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -2,26% | - |
| 17.10.2024 | 1,21 | 1,22 | 1,19 | 1,22 | 0,62% | - |
| 16.10.2024 | 1,21 | 1,22 | 1,17 | 1,21 | 0,00% | 100,00 |
| 15.10.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,63% | - |
| 14.10.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,23% | 500,00 |
| 11.10.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,82% | - |
| 10.10.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | - |
| 09.10.2024 | 1,22 | 1,25 | 1,21 | 1,22 | -0,61% | - |
| 08.10.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -1,21% | - |
| 07.10.2024 | 1,29 | 1,30 | 1,24 | 1,24 | -3,88% | - |
| 04.10.2024 | 1,22 | 1,30 | 1,21 | 1,29 | 6,40% | - |
| 03.10.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -1,43% | - |
| 02.10.2024 | 1,13 | 1,30 | 1,13 | 1,23 | 8,63% | - |
| 01.10.2024 | 1,12 | 1,14 | 1,03 | 1,13 | 0,67% | - |
| 30.09.2024 | 1,18 | 1,19 | 1,05 | 1,12 | -4,06% | - |
| 27.09.2024 | 1,16 | 1,19 | 1,13 | 1,17 | 0,65% | - |
| 26.09.2024 | 1,26 | 1,29 | 1,13 | 1,16 | -7,00% | 1.250,00 |
| 25.09.2024 | 1,35 | 1,35 | 1,23 | 1,25 | -7,41% | - |
| 24.09.2024 | 1,38 | 1,40 | 1,30 | 1,35 | -1,64% | - |
| 23.09.2024 | 1,38 | 1,40 | 1,37 | 1,37 | -0,18% | - |
| 20.09.2024 | 1,38 | 1,41 | 1,37 | 1,38 | 0,00% | - |
| 19.09.2024 | 1,40 | 1,44 | 1,38 | 1,38 | -1,96% | - |
| 18.09.2024 | 1,42 | 1,43 | 1,40 | 1,40 | -1,41% | - |
| 17.09.2024 | 1,41 | 1,43 | 1,35 | 1,42 | 1,43% | - |
| 16.09.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,18% | - |
| 13.09.2024 | 1,33 | 1,43 | 1,33 | 1,41 | 5,44% | - |
| 12.09.2024 | 1,44 | 1,46 | 1,33 | 1,33 | -6,98% | - |
| 11.09.2024 | 1,38 | 1,49 | 1,38 | 1,43 | 3,62% | 30,00 |
| 10.09.2024 | 1,45 | 1,59 | 1,38 | 1,38 | -5,15% | - |
| 09.09.2024 | 1,40 | 1,47 | 1,40 | 1,46 | 4,11% | 950,00 |
| 06.09.2024 | 1,45 | 1,47 | 1,40 | 1,40 | -3,61% | - |
| 05.09.2024 | 1,47 | 1,47 | 1,42 | 1,45 | -1,19% | - |
| 04.09.2024 | 1,46 | 1,49 | 1,40 | 1,47 | -0,17% | - |
| 03.09.2024 | 1,48 | 1,53 | 1,43 | 1,47 | -0,51% | - |
| 02.09.2024 | 1,45 | 1,50 | 1,44 | 1,48 | 2,42% | - |
| 30.08.2024 | 1,59 | 1,61 | 1,32 | 1,45 | -9,26% | - |
| 29.08.2024 | 1,62 | 1,73 | 1,57 | 1,59 | -1,55% | - |
| 28.08.2024 | 1,59 | 1,67 | 1,51 | 1,62 | 1,89% | - |
| 27.08.2024 | 1,76 | 1,76 | 1,59 | 1,59 | -9,54% | - |
| 26.08.2024 | 1,68 | 1,82 | 1,57 | 1,76 | 3,54% | - |
| 23.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,99% | - |
| 22.08.2024 | 1,48 | 1,66 | 1,42 | 1,63 | 9,58% | - |