4,165€
7,90%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 3,90 | 4,19 | 3,89 | 4,11 | 6,48% | 1.482,00 |
| 01.08.2025 | 4,01 | 4,10 | 3,70 | 3,86 | -4,22% | 770,00 |
| 31.07.2025 | 4,08 | 4,27 | 3,98 | 4,03 | -1,35% | 1.920,00 |
| 30.07.2025 | 3,88 | 4,62 | 3,88 | 4,09 | 9,66% | 7.925,00 |
| 29.07.2025 | 3,18 | 3,73 | 3,18 | 3,73 | 17,32% | 2.431,00 |
| 28.07.2025 | 3,15 | 3,25 | 3,15 | 3,18 | 0,95% | 1.400,00 |
| 25.07.2025 | 3,14 | 3,19 | 3,13 | 3,15 | 0,16% | 1.480,00 |
| 24.07.2025 | 3,11 | 3,19 | 3,10 | 3,14 | 1,13% | 450,00 |
| 23.07.2025 | 3,08 | 3,17 | 3,07 | 3,11 | 0,16% | 900,00 |
| 22.07.2025 | 3,05 | 3,17 | 3,05 | 3,10 | 1,47% | - |
| 21.07.2025 | 3,04 | 3,11 | 3,02 | 3,06 | 0,16% | 2.000,00 |
| 18.07.2025 | 3,05 | 3,10 | 3,02 | 3,05 | 0,33% | 500,00 |
| 17.07.2025 | 3,04 | 3,09 | 3,01 | 3,04 | 1,00% | - |
| 16.07.2025 | 3,00 | 3,08 | 2,97 | 3,01 | 0,33% | 500,00 |
| 15.07.2025 | 2,97 | 3,05 | 2,93 | 3,00 | 1,35% | - |
| 14.07.2025 | 2,91 | 3,03 | 2,90 | 2,96 | 1,02% | - |
| 11.07.2025 | 2,89 | 2,98 | 2,88 | 2,93 | 0,00% | - |
| 10.07.2025 | 2,90 | 2,94 | 2,90 | 2,93 | 0,86% | 2.600,00 |
| 09.07.2025 | 2,95 | 2,95 | 2,90 | 2,91 | 5,64% | 60,00 |
| 08.07.2025 | 2,85 | 2,97 | 2,75 | 2,75 | -3,17% | - |
| 07.07.2025 | 2,80 | 2,87 | 2,80 | 2,84 | 1,61% | 400,00 |
| 04.07.2025 | 2,81 | 2,85 | 2,77 | 2,80 | -1,76% | - |
| 03.07.2025 | 2,82 | 2,87 | 2,81 | 2,85 | 0,00% | - |
| 02.07.2025 | 2,69 | 2,87 | 2,69 | 2,85 | 5,96% | - |
| 01.07.2025 | 2,64 | 2,81 | 2,63 | 2,69 | 2,09% | - |
| 30.06.2025 | 2,62 | 2,67 | 2,62 | 2,63 | 0,19% | - |
| 27.06.2025 | 2,64 | 2,75 | 2,63 | 2,63 | -0,57% | - |
| 26.06.2025 | 2,65 | 2,69 | 2,61 | 2,64 | -0,38% | - |
| 25.06.2025 | 2,66 | 2,74 | 2,64 | 2,65 | -0,19% | - |
| 24.06.2025 | 2,61 | 2,77 | 2,61 | 2,66 | 1,53% | 1.164,00 |
| 23.06.2025 | 2,50 | 2,76 | 2,49 | 2,62 | 5,02% | - |
| 20.06.2025 | 2,60 | 2,60 | 2,45 | 2,49 | -3,86% | - |
| 19.06.2025 | 2,60 | 2,61 | 2,57 | 2,59 | -0,19% | - |
| 18.06.2025 | 2,58 | 2,66 | 2,56 | 2,60 | 1,17% | 100,00 |
| 17.06.2025 | 2,42 | 2,58 | 2,33 | 2,57 | 9,85% | 1.300,00 |
| 16.06.2025 | 2,69 | 2,86 | 2,27 | 2,34 | -12,87% | - |
| 13.06.2025 | 2,70 | 2,76 | 2,62 | 2,68 | -0,19% | 750,00 |
| 12.06.2025 | 2,81 | 2,81 | 2,54 | 2,69 | -4,11% | 600,00 |
| 11.06.2025 | 2,54 | 2,83 | 2,45 | 2,80 | 10,67% | 500,00 |
| 10.06.2025 | 2,94 | 2,94 | 1,60 | 2,53 | -14,09% | 4.140,00 |
| 09.06.2025 | 2,89 | 2,97 | 2,89 | 2,95 | 1,73% | - |
| 06.06.2025 | 2,91 | 2,98 | 2,89 | 2,90 | 0,00% | 1.500,00 |
| 05.06.2025 | 2,91 | 2,96 | 2,90 | 2,90 | -0,34% | - |
| 04.06.2025 | 2,90 | 2,95 | 2,90 | 2,91 | 0,17% | - |
| 03.06.2025 | 2,89 | 3,05 | 2,88 | 2,90 | 0,17% | 60,00 |
| 02.06.2025 | 2,93 | 3,03 | 2,75 | 2,90 | -1,53% | - |
| 30.05.2025 | 2,97 | 2,98 | 2,90 | 2,94 | -0,84% | - |
| 29.05.2025 | 2,93 | 3,08 | 2,93 | 2,97 | 1,37% | 500,00 |
| 28.05.2025 | 3,04 | 3,05 | 2,92 | 2,93 | -4,10% | 1.020,00 |
| 27.05.2025 | 2,96 | 3,05 | 2,95 | 3,05 | 3,21% | 800,00 |
| 26.05.2025 | 3,00 | 3,00 | 2,92 | 2,96 | 0,51% | - |
| 23.05.2025 | 2,95 | 2,99 | 2,88 | 2,94 | -0,34% | - |
| 22.05.2025 | 2,93 | 3,05 | 2,38 | 2,95 | 0,51% | - |
| 21.05.2025 | 2,90 | 2,95 | 2,75 | 2,94 | 0,86% | 300,00 |
| 20.05.2025 | 2,95 | 3,02 | 2,65 | 2,91 | -1,02% | - |
| 19.05.2025 | 3,02 | 3,06 | 2,76 | 2,94 | -2,81% | 1.600,00 |
| 16.05.2025 | 3,02 | 3,08 | 2,91 | 3,03 | 0,17% | 1.996,00 |
| 15.05.2025 | 2,94 | 3,07 | 2,92 | 3,02 | 2,37% | 500,00 |
| 14.05.2025 | 2,79 | 3,02 | 2,72 | 2,95 | 5,55% | 588,00 |
| 13.05.2025 | 2,78 | 2,88 | 2,75 | 2,80 | 0,90% | 944,00 |
| 12.05.2025 | 2,76 | 2,92 | 2,73 | 2,77 | 1,47% | 765,00 |
| 09.05.2025 | 2,80 | 2,82 | 2,73 | 2,73 | -2,50% | - |
| 08.05.2025 | 2,66 | 2,86 | 2,65 | 2,80 | 6,06% | - |
| 07.05.2025 | 2,81 | 2,81 | 2,64 | 2,64 | -5,55% | 20,00 |
| 06.05.2025 | 2,67 | 2,82 | 2,64 | 2,80 | 4,29% | - |
| 05.05.2025 | 2,88 | 3,02 | 2,55 | 2,68 | -6,78% | 4.994,00 |
| 02.05.2025 | 3,09 | 3,94 | 2,45 | 2,88 | -5,89% | - |
| 30.04.2025 | 3,11 | 3,17 | 3,06 | 3,06 | -2,08% | - |
| 29.04.2025 | 3,08 | 3,18 | 3,06 | 3,12 | 1,46% | 2.000,00 |
| 28.04.2025 | 3,05 | 3,16 | 3,03 | 3,08 | 0,99% | 1.910,00 |
| 25.04.2025 | 2,89 | 3,31 | 2,89 | 3,05 | 5,36% | 2.179,00 |
| 24.04.2025 | 2,70 | 2,93 | 2,67 | 2,89 | 6,84% | 500,00 |
| 23.04.2025 | 2,70 | 2,73 | 1,84 | 2,71 | 2,08% | 386,00 |
| 22.04.2025 | 2,53 | 2,70 | 2,53 | 2,65 | 3,11% | 730,00 |
| 17.04.2025 | 2,53 | 2,58 | 2,30 | 2,57 | 4,47% | - |
| 16.04.2025 | 2,55 | 2,58 | 2,45 | 2,46 | -4,09% | 120,00 |
| 15.04.2025 | 2,35 | 2,61 | 2,33 | 2,57 | 9,38% | - |
| 14.04.2025 | 2,36 | 2,43 | 2,35 | 2,35 | -1,05% | 4.090,00 |
| 11.04.2025 | 2,30 | 2,44 | 2,28 | 2,37 | 2,60% | 600,00 |
| 10.04.2025 | 2,29 | 2,47 | 1,70 | 2,31 | 0,00% | - |
| 09.04.2025 | 2,22 | 2,42 | 1,61 | 2,31 | 2,67% | - |
| 08.04.2025 | 2,33 | 2,37 | 2,25 | 2,25 | -3,43% | 40,00 |
| 07.04.2025 | 2,25 | 2,35 | 2,06 | 2,33 | 0,00% | 345,00 |
| 04.04.2025 | 2,40 | 2,45 | 2,26 | 2,33 | -2,71% | - |
| 03.04.2025 | 2,28 | 2,46 | 2,13 | 2,40 | 2,35% | 1.410,00 |
| 02.04.2025 | 2,39 | 2,42 | 2,13 | 2,34 | -3,31% | - |
| 01.04.2025 | 2,37 | 2,44 | 2,32 | 2,42 | 1,89% | - |
| 31.03.2025 | 2,27 | 2,43 | 2,27 | 2,38 | 3,49% | 1.347,00 |
| 28.03.2025 | 2,14 | 2,37 | 2,13 | 2,30 | 4,08% | - |
| 27.03.2025 | 2,31 | 2,42 | 2,20 | 2,21 | -4,34% | - |
| 26.03.2025 | 2,26 | 2,38 | 2,26 | 2,31 | 1,77% | 150,00 |
| 25.03.2025 | 2,27 | 2,29 | 2,25 | 2,27 | -0,88% | - |
| 24.03.2025 | 2,32 | 2,38 | 2,21 | 2,29 | -1,08% | 800,00 |
| 21.03.2025 | 2,12 | 2,32 | 2,10 | 2,31 | 9,48% | 299,00 |
| 20.03.2025 | 2,16 | 2,24 | 2,09 | 2,11 | -2,54% | 708,00 |
| 19.03.2025 | 2,13 | 2,41 | 2,12 | 2,17 | 1,64% | 4.150,00 |
| 18.03.2025 | 2,11 | 2,16 | 2,04 | 2,13 | 0,71% | 1.000,00 |
| 17.03.2025 | 2,17 | 2,21 | 2,12 | 2,12 | -2,76% | - |
| 14.03.2025 | 2,13 | 2,24 | 2,10 | 2,18 | 0,93% | - |
| 13.03.2025 | 2,12 | 2,33 | 1,70 | 2,16 | -1,15% | - |