2,940€
-0,34%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.03.2025 | 2,34 | 2,36 | 2,18 | 2,18 | -6,44% | 1.950,00 |
| 11.03.2025 | 2,01 | 2,36 | 2,00 | 2,33 | 16,06% | 10,00 |
| 10.03.2025 | 2,04 | 2,20 | 1,88 | 2,01 | -1,59% | - |
| 07.03.2025 | 2,02 | 2,14 | 2,01 | 2,04 | 1,62% | - |
| 06.03.2025 | 2,08 | 2,09 | 1,96 | 2,01 | -1,35% | - |
| 05.03.2025 | 2,12 | 2,12 | 1,54 | 2,04 | -3,55% | 1.400,00 |
| 04.03.2025 | 2,29 | 2,29 | 1,57 | 2,11 | -7,86% | - |
| 03.03.2025 | 2,16 | 2,32 | 2,15 | 2,29 | 6,51% | 1.500,00 |
| 28.02.2025 | 2,07 | 2,20 | 2,07 | 2,15 | 3,12% | 1.400,00 |
| 27.02.2025 | 1,98 | 2,18 | 1,94 | 2,09 | 5,30% | 700,00 |
| 26.02.2025 | 2,15 | 2,18 | 1,92 | 1,98 | -7,69% | 3.848,00 |
| 25.02.2025 | 2,16 | 2,68 | 2,04 | 2,15 | -0,23% | 6.158,00 |
| 24.02.2025 | 2,77 | 2,82 | 2,08 | 2,15 | -20,81% | 4.150,00 |
| 21.02.2025 | 2,70 | 2,75 | 2,65 | 2,72 | 0,74% | 2.700,00 |
| 20.02.2025 | 2,75 | 2,81 | 1,86 | 2,70 | -1,46% | 200,00 |
| 19.02.2025 | 3,07 | 3,07 | 2,65 | 2,74 | -10,77% | 512,00 |
| 18.02.2025 | 3,14 | 3,14 | 3,07 | 3,07 | 0,82% | 400,00 |
| 17.02.2025 | 2,25 | 4,96 | 2,25 | 3,04 | 35,41% | 15.175,00 |
| 14.02.2025 | 2,10 | 2,43 | 1,55 | 2,25 | 6,90% | 3.862,00 |
| 13.02.2025 | 1,79 | 2,15 | 1,42 | 2,10 | 18,14% | 5.008,00 |
| 12.02.2025 | 1,78 | 2,01 | 1,37 | 1,78 | -0,28% | - |
| 11.02.2025 | 1,40 | 2,01 | 1,40 | 1,78 | 27,32% | 10.060,00 |
| 10.02.2025 | 1,23 | 1,40 | 1,18 | 1,40 | 13,36% | 3.000,00 |
| 07.02.2025 | 1,24 | 1,25 | 1,21 | 1,24 | -0,60% | 1.000,00 |
| 06.02.2025 | 1,27 | 3,90 | 1,08 | 1,24 | -1,78% | - |
| 05.02.2025 | 1,24 | 1,27 | 1,21 | 1,27 | 2,02% | - |
| 04.02.2025 | 1,23 | 1,32 | 1,18 | 1,24 | 0,81% | - |
| 03.02.2025 | 1,21 | 1,34 | 1,15 | 1,23 | -0,81% | - |
| 31.01.2025 | 1,24 | 1,28 | 1,23 | 1,24 | 0,40% | - |
| 30.01.2025 | 1,15 | 1,37 | 1,14 | 1,24 | 5,11% | 1.000,00 |
| 29.01.2025 | 1,16 | 1,28 | 1,13 | 1,18 | 2,17% | - |
| 28.01.2025 | 1,13 | 1,16 | 1,13 | 1,15 | -0,22% | 100,00 |
| 27.01.2025 | 1,26 | 1,27 | 1,12 | 1,15 | -8,89% | - |
| 24.01.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 1,20% | 800,00 |
| 23.01.2025 | 1,26 | 1,34 | 1,23 | 1,25 | -1,57% | - |
| 22.01.2025 | 1,28 | 1,42 | 1,14 | 1,27 | -1,55% | 1.500,00 |
| 21.01.2025 | 1,33 | 1,48 | 1,20 | 1,29 | -1,15% | 5.218,00 |
| 20.01.2025 | 1,19 | 1,56 | 1,18 | 1,31 | 11,06% | 2.500,00 |
| 17.01.2025 | 1,12 | 1,21 | 1,10 | 1,18 | 3,98% | - |
| 16.01.2025 | 1,13 | 1,13 | 1,09 | 1,13 | 0,00% | 200,00 |
| 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 |