31,930€
-0,50%
Echtzeit-Aktienkurs BOX
Bid:
Ask:
Aktienkurse zur BOX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 32,21 | 32,55 | 31,65 | 31,89 | -1,07% | - |
| 28.01.2025 | 30,84 | 32,33 | 30,83 | 32,24 | 4,69% | - |
| 27.01.2025 | 29,93 | 31,10 | 28,98 | 30,79 | 2,50% | - |
| 24.01.2025 | 30,06 | 30,35 | 29,84 | 30,04 | -0,50% | - |
| 23.01.2025 | 30,16 | 30,31 | 29,77 | 30,19 | 0,03% | - |
| 22.01.2025 | 30,61 | 30,91 | 30,06 | 30,18 | -1,36% | - |
| 21.01.2025 | 30,48 | 30,87 | 30,44 | 30,60 | 0,71% | 326,00 |
| 20.01.2025 | 30,59 | 30,63 | 30,35 | 30,38 | -0,96% | - |
| 17.01.2025 | 30,66 | 31,08 | 30,37 | 30,68 | 0,31% | - |
| 16.01.2025 | 30,86 | 31,28 | 30,57 | 30,58 | -0,68% | - |
| 15.01.2025 | 30,48 | 30,96 | 30,43 | 30,79 | 1,13% | - |
| 14.01.2025 | 30,57 | 30,84 | 30,26 | 30,45 | -0,54% | - |
| 13.01.2025 | 30,13 | 30,70 | 30,02 | 30,61 | 1,80% | - |
| 10.01.2025 | 30,40 | 30,58 | 29,93 | 30,07 | -0,96% | - |
| 09.01.2025 | 30,37 | 30,42 | 30,31 | 30,36 | 0,05% | - |
| 08.01.2025 | 30,15 | 30,36 | 29,82 | 30,35 | 0,78% | - |
| 07.01.2025 | 30,16 | 30,34 | 29,78 | 30,11 | -0,22% | - |
| 06.01.2025 | 30,53 | 30,61 | 30,00 | 30,18 | -1,21% | - |
| 03.01.2025 | 30,55 | 30,91 | 30,37 | 30,55 | 0,02% | - |
| 02.01.2025 | 30,55 | 31,08 | 30,46 | 30,54 | 0,49% | - |
| 30.12.2024 | 30,61 | 30,69 | 30,37 | 30,39 | -1,11% | - |
| 27.12.2024 | 30,86 | 30,88 | 30,16 | 30,73 | 0,02% | - |
| 23.12.2024 | 30,74 | 31,01 | 30,31 | 30,73 | 0,05% | - |
| 20.12.2024 | 30,89 | 31,01 | 29,48 | 30,71 | -0,66% | 60,00 |
| 19.12.2024 | 30,85 | 31,13 | 30,62 | 30,92 | 0,15% | 1.611,00 |
| 18.12.2024 | 31,01 | 31,84 | 30,53 | 30,87 | 0,98% | 215,00 |
| 17.12.2024 | 30,53 | 30,93 | 30,28 | 30,57 | -0,03% | 20,00 |
| 16.12.2024 | 30,93 | 31,12 | 30,58 | 30,58 | -1,21% | - |
| 13.12.2024 | 31,57 | 31,62 | 30,81 | 30,96 | -1,84% | - |
| 12.12.2024 | 30,64 | 31,67 | 30,58 | 31,54 | 2,55% | 560,00 |
| 11.12.2024 | 30,87 | 30,98 | 30,46 | 30,75 | -0,40% | - |
| 10.12.2024 | 30,81 | 31,27 | 30,66 | 30,88 | -0,03% | - |
| 09.12.2024 | 30,79 | 31,34 | 30,57 | 30,89 | 0,42% | 33,00 |
| 06.12.2024 | 30,22 | 31,02 | 29,99 | 30,76 | 1,64% | - |
| 05.12.2024 | 30,22 | 30,56 | 29,67 | 30,26 | 0,08% | - |
| 04.12.2024 | 31,86 | 32,59 | 29,97 | 30,24 | -7,61% | - |
| 03.12.2024 | 33,62 | 33,64 | 32,50 | 32,73 | -2,09% | 900,00 |
| 02.12.2024 | 33,31 | 33,91 | 33,31 | 33,43 | -0,40% | - |
| 29.11.2024 | 33,23 | 33,59 | 32,83 | 33,56 | 0,77% | 30,00 |
| 28.11.2024 | 33,28 | 33,33 | 33,24 | 33,31 | 0,38% | - |
| 27.11.2024 | 33,87 | 33,90 | 32,95 | 33,18 | -2,08% | - |
| 26.11.2024 | 33,98 | 34,23 | 33,39 | 33,89 | -0,34% | - |
| 25.11.2024 | 32,89 | 34,08 | 32,81 | 34,00 | 3,31% | - |
| 22.11.2024 | 32,01 | 33,34 | 31,96 | 32,91 | 2,96% | 194,00 |
| 21.11.2024 | 31,45 | 32,14 | 31,41 | 31,97 | 1,52% | - |
| 20.11.2024 | 31,68 | 31,79 | 30,97 | 31,49 | 0,64% | - |
| 19.11.2024 | 31,93 | 32,03 | 30,97 | 31,29 | -2,00% | - |
| 18.11.2024 | 31,86 | 32,00 | 31,50 | 31,93 | 0,25% | - |
| 15.11.2024 | 32,35 | 32,69 | 31,55 | 31,85 | -2,26% | - |
| 14.11.2024 | 32,80 | 33,06 | 32,41 | 32,58 | -0,78% | - |
| 13.11.2024 | 32,08 | 33,33 | 31,92 | 32,84 | 1,86% | - |
| 12.11.2024 | 32,55 | 33,07 | 31,95 | 32,24 | -0,37% | - |
| 11.11.2024 | 31,46 | 32,61 | 31,46 | 32,36 | 2,76% | - |
| 08.11.2024 | 31,52 | 32,04 | 31,12 | 31,49 | 0,06% | - |
| 07.11.2024 | 31,31 | 31,85 | 30,97 | 31,47 | 0,53% | - |
| 06.11.2024 | 30,89 | 31,63 | 30,68 | 31,30 | 4,33% | 570,00 |
| 05.11.2024 | 29,92 | 30,28 | 29,62 | 30,00 | 0,40% | - |
| 04.11.2024 | 29,10 | 29,95 | 28,80 | 29,88 | 1,36% | - |
| 01.11.2024 | 29,23 | 29,77 | 28,99 | 29,48 | 0,32% | - |
| 31.10.2024 | 29,51 | 29,83 | 28,92 | 29,39 | -0,74% | 30,00 |
| 30.10.2024 | 29,61 | 29,97 | 29,14 | 29,61 | -0,20% | - |
| 29.10.2024 | 29,59 | 29,80 | 29,23 | 29,67 | 0,08% | 60,00 |
| 28.10.2024 | 29,80 | 29,94 | 29,56 | 29,64 | -0,17% | - |
| 25.10.2024 | 29,75 | 30,08 | 29,55 | 29,69 | -0,05% | - |
| 24.10.2024 | 29,60 | 30,19 | 29,56 | 29,71 | 0,22% | - |
| 23.10.2024 | 29,54 | 29,99 | 29,49 | 29,64 | -0,07% | - |
| 22.10.2024 | 29,40 | 29,87 | 29,26 | 29,66 | 0,68% | 60,00 |
| 21.10.2024 | 29,49 | 29,80 | 29,20 | 29,46 | -0,07% | - |
| 18.10.2024 | 30,29 | 30,34 | 29,38 | 29,48 | -2,80% | - |
| 17.10.2024 | 30,19 | 30,65 | 30,07 | 30,33 | 0,43% | - |
| 16.10.2024 | 30,04 | 30,37 | 29,92 | 30,20 | 0,48% | 30,00 |
| 15.10.2024 | 29,96 | 30,30 | 29,71 | 30,06 | 0,45% | - |
| 14.10.2024 | 29,82 | 30,36 | 29,61 | 29,92 | 0,44% | - |
| 11.10.2024 | 29,91 | 30,13 | 29,55 | 29,79 | -0,40% | - |
| 10.10.2024 | 29,54 | 30,10 | 29,20 | 29,91 | 1,15% | - |
| 09.10.2024 | 29,02 | 29,84 | 28,98 | 29,57 | 1,75% | - |
| 08.10.2024 | 28,95 | 29,36 | 28,82 | 29,06 | 0,21% | - |
| 07.10.2024 | 29,35 | 29,44 | 28,92 | 29,00 | -0,99% | 100,00 |
| 04.10.2024 | 28,74 | 29,49 | 28,56 | 29,29 | 1,93% | - |
| 03.10.2024 | 28,74 | 29,00 | 28,43 | 28,74 | -0,05% | - |
| 02.10.2024 | 28,65 | 29,12 | 28,52 | 28,75 | 0,07% | - |
| 01.10.2024 | 29,36 | 29,61 | 28,71 | 28,73 | -2,21% | - |
| 30.09.2024 | 29,38 | 29,63 | 28,95 | 29,38 | 0,20% | - |
| 27.09.2024 | 29,06 | 29,50 | 28,79 | 29,32 | 1,17% | 30,00 |
| 26.09.2024 | 29,35 | 29,58 | 28,87 | 28,98 | -1,16% | 900,00 |
| 25.09.2024 | 29,01 | 29,42 | 28,92 | 29,32 | 0,41% | 300,00 |
| 24.09.2024 | 29,23 | 29,48 | 28,95 | 29,20 | -0,21% | - |
| 23.09.2024 | 29,59 | 29,75 | 28,94 | 29,26 | -0,93% | - |
| 20.09.2024 | 29,40 | 29,84 | 29,28 | 29,54 | 0,43% | - |
| 19.09.2024 | 29,91 | 30,12 | 29,15 | 29,41 | -1,26% | - |
| 18.09.2024 | 30,11 | 30,19 | 29,34 | 29,79 | -0,96% | - |
| 17.09.2024 | 29,29 | 30,66 | 28,55 | 30,08 | 0,02% | - |
| 16.09.2024 | 30,01 | 30,28 | 29,72 | 30,07 | 0,08% | 175,00 |
| 13.09.2024 | 29,67 | 30,21 | 29,62 | 30,05 | 1,13% | - |
| 12.09.2024 | 30,09 | 30,13 | 29,63 | 29,71 | -1,03% | 200,00 |
| 11.09.2024 | 29,48 | 30,06 | 29,26 | 30,02 | 1,18% | 200,00 |
| 10.09.2024 | 29,42 | 30,16 | 29,41 | 29,67 | 0,64% | - |
| 09.09.2024 | 29,34 | 29,74 | 29,09 | 29,48 | 0,82% | - |
| 06.09.2024 | 29,47 | 30,05 | 29,10 | 29,24 | -0,85% | - |
| 05.09.2024 | 29,65 | 29,90 | 29,29 | 29,49 | -0,57% | 60,00 |