27,250€
-3,37%
Echtzeit-Aktienkurs BOX
Bid:
Ask:
Aktienkurse zur BOX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 33,60 | 33,67 | 33,34 | 33,43 | -0,62% | 30,00 |
| 10.02.2025 | 32,98 | 33,73 | 32,98 | 33,64 | 1,31% | 979,00 |
| 07.02.2025 | 33,21 | 33,63 | 33,05 | 33,20 | 0,20% | 1.402,00 |
| 06.02.2025 | 32,99 | 33,36 | 32,90 | 33,14 | 0,76% | 671,00 |
| 05.02.2025 | 32,39 | 32,92 | 32,20 | 32,89 | 1,17% | 743,00 |
| 04.02.2025 | 32,52 | 32,78 | 32,29 | 32,51 | -0,17% | 709,00 |
| 03.02.2025 | 32,12 | 32,94 | 31,83 | 32,56 | 1,17% | 1.966,00 |
| 31.01.2025 | 32,05 | 32,26 | 31,19 | 32,19 | 0,85% | 458,00 |
| 30.01.2025 | 31,92 | 32,40 | 31,53 | 31,92 | -0,02% | 1.002,00 |
| 29.01.2025 | 32,22 | 32,55 | 31,78 | 31,92 | -0,82% | 170,00 |
| 28.01.2025 | 30,84 | 32,26 | 30,83 | 32,19 | 4,60% | 433,00 |
| 27.01.2025 | 29,92 | 31,08 | 28,98 | 30,77 | 2,43% | 2.152,00 |
| 24.01.2025 | 30,06 | 30,23 | 29,90 | 30,04 | -0,50% | 2,00 |
| 23.01.2025 | 30,16 | 30,28 | 29,88 | 30,19 | 0,03% | 290,00 |
| 22.01.2025 | 30,62 | 30,78 | 30,15 | 30,18 | -1,31% | 123,00 |
| 21.01.2025 | 30,47 | 30,88 | 30,44 | 30,58 | 0,66% | 1.455,00 |
| 20.01.2025 | 30,60 | 30,63 | 30,34 | 30,38 | -1,16% | 75,00 |
| 17.01.2025 | 30,66 | 31,06 | 30,43 | 30,74 | 0,46% | 270,00 |
| 16.01.2025 | 30,86 | 31,19 | 30,60 | 30,60 | -0,68% | 101,00 |
| 15.01.2025 | 30,48 | 30,92 | 30,43 | 30,81 | 1,27% | 1,00 |
| 14.01.2025 | 30,56 | 30,77 | 30,28 | 30,42 | -0,56% | 67,00 |
| 13.01.2025 | 30,12 | 30,62 | 29,99 | 30,59 | 1,70% | 150,00 |
| 10.01.2025 | 30,40 | 30,48 | 29,93 | 30,08 | -1,02% | 343,00 |
| 09.01.2025 | 30,07 | 30,42 | 30,07 | 30,39 | 0,26% | 143,00 |
| 08.01.2025 | 30,14 | 30,36 | 29,92 | 30,31 | 0,76% | - |
| 07.01.2025 | 30,15 | 30,30 | 29,87 | 30,08 | -0,30% | 48,00 |
| 06.01.2025 | 30,53 | 30,55 | 30,00 | 30,17 | -1,37% | 213,00 |
| 03.01.2025 | 30,55 | 30,88 | 30,45 | 30,59 | 0,13% | 215,00 |
| 02.01.2025 | 30,55 | 30,98 | 30,51 | 30,55 | 0,53% | 205,00 |
| 30.12.2024 | 30,62 | 30,70 | 30,36 | 30,39 | -0,98% | 213,00 |
| 27.12.2024 | 30,86 | 30,88 | 30,26 | 30,69 | -0,03% | 885,00 |
| 23.12.2024 | 30,75 | 30,93 | 30,31 | 30,70 | 0,03% | 1.042,00 |
| 20.12.2024 | 30,90 | 31,02 | 29,21 | 30,69 | -0,76% | 3.450,00 |
| 19.12.2024 | 31,14 | 31,14 | 30,73 | 30,93 | 0,16% | 4.105,00 |
| 18.12.2024 | 31,01 | 31,72 | 30,52 | 30,88 | 1,06% | 3.307,00 |
| 17.12.2024 | 30,53 | 30,80 | 30,11 | 30,55 | -0,10% | 1.228,00 |
| 16.12.2024 | 31,23 | 31,23 | 30,57 | 30,58 | -1,20% | 749,00 |
| 13.12.2024 | 31,57 | 31,62 | 30,89 | 30,95 | -1,86% | 1.483,00 |
| 12.12.2024 | 30,64 | 31,58 | 30,57 | 31,54 | 2,65% | 1.460,00 |
| 11.12.2024 | 30,87 | 30,96 | 30,45 | 30,72 | -0,41% | 414,00 |
| 10.12.2024 | 30,81 | 31,19 | 30,66 | 30,85 | 0,02% | 245,00 |
| 09.12.2024 | 30,80 | 31,27 | 30,72 | 30,84 | 0,21% | 592,00 |
| 06.12.2024 | 30,22 | 30,93 | 30,11 | 30,78 | 1,67% | 1.097,00 |
| 05.12.2024 | 30,22 | 30,46 | 29,61 | 30,27 | 0,02% | 2.844,00 |
| 04.12.2024 | 31,84 | 32,51 | 30,05 | 30,27 | -7,38% | 4.649,00 |
| 03.12.2024 | 33,63 | 33,91 | 32,60 | 32,68 | -2,21% | 3.041,00 |
| 02.12.2024 | 33,31 | 33,79 | 33,30 | 33,42 | 0,65% | 93,00 |
| 29.11.2024 | 33,24 | 33,51 | 32,98 | 33,20 | -0,32% | 233,00 |
| 28.11.2024 | 33,28 | 33,33 | 33,20 | 33,31 | 0,26% | 300,00 |
| 27.11.2024 | 33,87 | 33,91 | 33,06 | 33,22 | -1,82% | 396,00 |
| 26.11.2024 | 33,98 | 34,06 | 33,32 | 33,84 | -0,44% | 1.970,00 |
| 25.11.2024 | 32,89 | 34,02 | 32,60 | 33,99 | 3,41% | 1.482,00 |
| 22.11.2024 | 32,01 | 33,22 | 31,95 | 32,87 | 2,80% | 633,00 |
| 21.11.2024 | 31,45 | 32,05 | 31,40 | 31,97 | 1,67% | - |
| 20.11.2024 | 31,69 | 31,79 | 31,09 | 31,45 | 0,45% | 1.461,00 |
| 19.11.2024 | 31,93 | 32,04 | 31,10 | 31,31 | -1,85% | 500,00 |
| 18.11.2024 | 31,86 | 32,00 | 31,61 | 31,90 | 0,20% | 2.099,00 |
| 15.11.2024 | 32,35 | 32,70 | 31,66 | 31,83 | -2,38% | 908,00 |
| 14.11.2024 | 32,83 | 33,08 | 32,43 | 32,61 | -0,64% | 935,00 |
| 13.11.2024 | 32,08 | 33,19 | 31,92 | 32,82 | 2,05% | 1.073,00 |
| 12.11.2024 | 32,55 | 33,06 | 31,95 | 32,16 | -0,65% | 6.307,00 |
| 11.11.2024 | 31,15 | 32,50 | 31,15 | 32,37 | 2,89% | 4.624,00 |