28,015€
-0,85%
Echtzeit-Aktienkurs BOX
Bid:
Ask:
Aktienkurse zur BOX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 28,10 | 28,11 | 27,99 | 28,02 | -0,85% | 150,00 |
| 03.07.2025 | 27,87 | 28,39 | 27,81 | 28,26 | 1,64% | 390,00 |
| 02.07.2025 | 28,63 | 28,73 | 27,71 | 27,80 | -2,70% | 18,00 |
| 01.07.2025 | 28,97 | 29,06 | 28,39 | 28,57 | -1,45% | 56,00 |
| 30.06.2025 | 29,18 | 29,31 | 28,84 | 28,99 | -0,17% | 115,00 |
| 27.06.2025 | 29,26 | 29,29 | 28,86 | 29,04 | -0,41% | 737,00 |
| 26.06.2025 | 29,26 | 29,36 | 28,87 | 29,16 | -0,48% | 622,00 |
| 25.06.2025 | 29,77 | 30,03 | 29,27 | 29,30 | -1,45% | 50,00 |
| 24.06.2025 | 29,84 | 29,96 | 29,43 | 29,73 | 0,17% | 509,00 |
| 23.06.2025 | 29,75 | 29,98 | 29,33 | 29,68 | -0,30% | 5,00 |
| 20.06.2025 | 30,31 | 30,62 | 29,64 | 29,77 | -1,34% | 5.100,00 |
| 19.06.2025 | 30,48 | 30,50 | 30,18 | 30,18 | -1,11% | 54,00 |
| 18.06.2025 | 31,15 | 31,26 | 30,50 | 30,52 | -2,20% | - |
| 17.06.2025 | 30,78 | 31,69 | 30,64 | 31,20 | 0,97% | 75,00 |
| 16.06.2025 | 30,82 | 30,94 | 30,44 | 30,90 | 0,42% | 145,00 |
| 13.06.2025 | 30,67 | 31,16 | 29,93 | 30,77 | -0,53% | 1.002,00 |
| 12.06.2025 | 31,06 | 31,14 | 30,67 | 30,94 | -0,99% | 1.352,00 |
| 11.06.2025 | 31,84 | 32,25 | 31,17 | 31,25 | -2,07% | 1.482,00 |
| 10.06.2025 | 32,60 | 33,40 | 31,91 | 31,91 | -2,61% | 790,00 |
| 09.06.2025 | 32,72 | 33,02 | 32,60 | 32,76 | -0,17% | 569,00 |
| 06.06.2025 | 33,27 | 33,64 | 32,59 | 32,82 | -1,03% | 1.595,00 |
| 05.06.2025 | 34,15 | 34,16 | 32,96 | 33,16 | -1,84% | 2.884,00 |
| 04.06.2025 | 33,74 | 33,95 | 33,37 | 33,78 | 0,16% | 785,00 |
| 03.06.2025 | 33,27 | 33,81 | 33,21 | 33,72 | 1,37% | 1.043,00 |
| 02.06.2025 | 33,11 | 33,57 | 32,86 | 33,27 | -0,21% | 2.173,00 |
| 30.05.2025 | 32,93 | 33,42 | 32,63 | 33,34 | 1,37% | 1.716,00 |
| 29.05.2025 | 33,33 | 33,61 | 31,92 | 32,89 | 0,83% | 710,00 |
| 28.05.2025 | 30,95 | 33,32 | 30,31 | 32,62 | 17,17% | 9.530,00 |
| 27.05.2025 | 27,58 | 27,88 | 27,42 | 27,84 | 0,80% | 174,00 |
| 26.05.2025 | 27,47 | 27,66 | 27,45 | 27,62 | 0,84% | - |
| 23.05.2025 | 27,61 | 27,67 | 27,20 | 27,39 | -1,33% | 105,00 |
| 22.05.2025 | 27,85 | 27,99 | 27,67 | 27,76 | -0,47% | 100,00 |
| 21.05.2025 | 28,11 | 28,31 | 27,78 | 27,89 | -1,62% | 358,00 |
| 20.05.2025 | 28,38 | 28,85 | 28,30 | 28,35 | -0,32% | 100,00 |
| 19.05.2025 | 28,66 | 28,67 | 28,27 | 28,44 | -1,74% | 387,00 |
| 16.05.2025 | 28,72 | 28,97 | 28,54 | 28,94 | 0,35% | 245,00 |
| 15.05.2025 | 28,12 | 28,88 | 28,03 | 28,84 | 1,73% | 699,00 |
| 14.05.2025 | 28,37 | 28,42 | 28,03 | 28,35 | -0,18% | 210,00 |
| 13.05.2025 | 28,62 | 28,82 | 28,36 | 28,40 | -1,11% | - |
| 12.05.2025 | 28,31 | 29,10 | 28,26 | 28,72 | 2,92% | 431,00 |
| 09.05.2025 | 27,96 | 28,17 | 27,81 | 27,91 | -0,18% | - |
| 08.05.2025 | 27,55 | 28,22 | 27,46 | 27,96 | 2,14% | - |
| 07.05.2025 | 27,25 | 27,49 | 27,04 | 27,37 | 0,88% | 36,00 |
| 06.05.2025 | 27,48 | 27,50 | 27,10 | 27,13 | -1,49% | 275,00 |
| 05.05.2025 | 27,35 | 27,64 | 27,29 | 27,54 | -0,25% | 3,00 |
| 02.05.2025 | 27,36 | 27,83 | 27,15 | 27,61 | 0,20% | 186,00 |
| 30.04.2025 | 27,60 | 27,76 | 27,28 | 27,56 | -0,34% | - |
| 29.04.2025 | 27,10 | 27,75 | 27,00 | 27,65 | 2,39% | 190,00 |
| 28.04.2025 | 27,07 | 27,43 | 26,88 | 27,01 | -0,90% | 100,00 |
| 25.04.2025 | 27,18 | 27,30 | 26,93 | 27,25 | 0,65% | 1,00 |
| 24.04.2025 | 26,60 | 27,29 | 26,40 | 27,08 | 1,01% | 828,00 |
| 23.04.2025 | 26,51 | 27,27 | 26,40 | 26,81 | 2,80% | 447,00 |
| 22.04.2025 | 25,37 | 26,17 | 25,35 | 26,08 | -0,04% | 647,00 |
| 17.04.2025 | 26,43 | 26,51 | 25,77 | 26,09 | -0,38% | 1.545,00 |
| 16.04.2025 | 26,11 | 26,69 | 26,04 | 26,19 | -1,32% | - |
| 15.04.2025 | 26,49 | 26,86 | 26,37 | 26,54 | -0,11% | 77,00 |
| 14.04.2025 | 26,68 | 27,11 | 26,17 | 26,57 | -0,23% | - |
| 11.04.2025 | 26,83 | 26,97 | 26,00 | 26,63 | -0,89% | - |
| 10.04.2025 | 27,60 | 27,70 | 25,87 | 26,87 | -2,84% | 1.564,00 |
| 09.04.2025 | 25,21 | 27,99 | 25,01 | 27,65 | 6,78% | 320,00 |
| 08.04.2025 | 26,99 | 27,58 | 25,60 | 25,90 | -2,96% | 364,00 |
| 07.04.2025 | 26,27 | 27,36 | 25,83 | 26,69 | -2,02% | 805,00 |
| 04.04.2025 | 27,96 | 28,15 | 27,02 | 27,24 | -3,42% | 519,00 |
| 03.04.2025 | 27,94 | 28,63 | 27,34 | 28,20 | -2,86% | - |
| 02.04.2025 | 28,98 | 29,15 | 28,54 | 29,03 | 0,02% | 50,00 |
| 01.04.2025 | 28,45 | 29,06 | 28,37 | 29,03 | 1,61% | 50,00 |
| 31.03.2025 | 28,69 | 28,74 | 28,34 | 28,57 | -0,64% | 1,00 |
| 28.03.2025 | 29,30 | 29,46 | 28,45 | 28,75 | -1,84% | 49,00 |
| 27.03.2025 | 28,82 | 29,31 | 28,41 | 29,29 | 1,63% | 41,00 |
| 26.03.2025 | 28,48 | 28,86 | 28,32 | 28,82 | 1,19% | 50,00 |
| 25.03.2025 | 28,52 | 28,68 | 28,30 | 28,48 | -0,26% | 482,00 |
| 24.03.2025 | 28,22 | 28,65 | 28,10 | 28,56 | 1,84% | 236,00 |
| 21.03.2025 | 27,91 | 28,35 | 27,63 | 28,04 | 0,66% | 561,00 |
| 20.03.2025 | 28,36 | 28,48 | 27,79 | 27,86 | -1,50% | - |
| 19.03.2025 | 28,29 | 28,54 | 28,08 | 28,28 | 0,30% | - |
| 18.03.2025 | 28,36 | 28,41 | 27,88 | 28,20 | -0,65% | 269,00 |
| 17.03.2025 | 28,61 | 28,78 | 28,08 | 28,38 | -1,11% | 1.580,00 |
| 14.03.2025 | 28,09 | 28,71 | 27,89 | 28,70 | 2,55% | 230,00 |
| 13.03.2025 | 28,51 | 28,70 | 27,90 | 27,99 | -1,62% | 228,00 |
| 12.03.2025 | 28,84 | 29,15 | 28,32 | 28,45 | -1,08% | 630,00 |
| 11.03.2025 | 29,67 | 29,67 | 28,74 | 28,76 | -3,08% | 1.156,00 |
| 10.03.2025 | 29,67 | 29,83 | 29,32 | 29,67 | -0,24% | - |
| 07.03.2025 | 29,73 | 30,18 | 29,23 | 29,74 | -0,27% | 87,00 |
| 06.03.2025 | 29,98 | 30,06 | 29,43 | 29,82 | -0,81% | 412,00 |
| 05.03.2025 | 29,38 | 30,22 | 28,65 | 30,07 | -5,05% | 1.784,00 |
| 04.03.2025 | 31,30 | 32,10 | 30,81 | 31,67 | 1,34% | 426,00 |
| 03.03.2025 | 31,46 | 31,53 | 30,78 | 31,25 | -0,75% | 2.252,00 |
| 28.02.2025 | 31,18 | 31,59 | 30,88 | 31,48 | 1,14% | 120,00 |
| 27.02.2025 | 31,14 | 31,69 | 31,07 | 31,13 | 0,23% | 110,00 |
| 26.02.2025 | 31,64 | 31,87 | 30,99 | 31,06 | -1,52% | 166,00 |
| 25.02.2025 | 31,52 | 31,90 | 31,23 | 31,54 | -1,10% | 188,00 |
| 24.02.2025 | 32,03 | 32,23 | 31,41 | 31,89 | -0,37% | 1.236,00 |
| 21.02.2025 | 32,97 | 33,32 | 32,00 | 32,01 | -2,85% | 2.647,00 |
| 20.02.2025 | 33,65 | 33,70 | 32,74 | 32,95 | -2,23% | 7.604,00 |
| 19.02.2025 | 33,79 | 33,96 | 33,44 | 33,70 | -0,21% | 613,00 |
| 18.02.2025 | 33,44 | 33,93 | 32,64 | 33,77 | 1,20% | 1.292,00 |
| 17.02.2025 | 33,48 | 33,66 | 32,74 | 33,37 | -0,92% | 588,00 |
| 14.02.2025 | 33,82 | 33,89 | 33,40 | 33,68 | -0,33% | 487,00 |
| 13.02.2025 | 33,71 | 33,92 | 33,48 | 33,79 | 0,09% | 287,00 |
| 12.02.2025 | 33,37 | 33,77 | 32,96 | 33,76 | 0,99% | 241,00 |