28,195€
-0,63%
Echtzeit-Aktienkurs BOX
Bid:
Ask:
Aktienkurse zur BOX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 28,16 | 28,34 | 27,71 | 27,96 | -1,46% | - |
| 20.08.2026 | 28,37 | 28,62 | 28,10 | 28,38 | 0,11% | - |
| 19.08.2026 | 27,83 | 28,75 | 27,60 | 28,35 | 0,04% | - |
| 18.08.2026 | 27,91 | 28,68 | 27,87 | 28,34 | 1,50% | - |
| 17.08.2026 | 28,23 | 28,34 | 27,59 | 27,92 | -1,38% | - |
| 14.08.2026 | 29,18 | 29,18 | 28,15 | 28,31 | -2,77% | - |
| 13.08.2026 | 28,10 | 29,21 | 27,90 | 29,11 | 3,45% | - |
| 12.08.2026 | 28,45 | 28,57 | 27,88 | 28,14 | -1,23% | - |
| 11.08.2026 | 29,10 | 29,31 | 28,49 | 28,49 | -2,43% | - |
| 10.08.2026 | 28,76 | 29,32 | 28,49 | 29,20 | 1,99% | - |
| 07.08.2026 | 27,64 | 28,63 | 27,24 | 28,63 | 4,81% | - |
| 06.08.2026 | 27,70 | 27,83 | 26,86 | 27,32 | -1,50% | - |
| 05.08.2026 | 27,58 | 27,94 | 27,37 | 27,73 | 0,85% | - |
| 04.08.2026 | 27,60 | 27,94 | 26,98 | 27,50 | -0,52% | - |
| 03.08.2026 | 27,51 | 28,33 | 27,44 | 27,64 | 1,69% | - |
| 31.07.2026 | 27,16 | 27,44 | 26,73 | 27,18 | 0,69% | - |
| 30.07.2026 | 28,28 | 28,59 | 26,32 | 27,00 | -4,61% | - |
| 29.07.2026 | 27,63 | 28,62 | 27,58 | 28,30 | 2,26% | - |
| 28.07.2026 | 26,53 | 27,78 | 26,52 | 27,68 | 3,77% | - |
| 27.07.2026 | 25,15 | 27,00 | 25,15 | 26,67 | 4,53% | - |
| 24.07.2026 | 24,87 | 25,62 | 24,85 | 25,52 | 2,39% | - |
| 23.07.2026 | 24,94 | 25,28 | 24,66 | 24,92 | 0,65% | - |
| 22.07.2026 | 26,23 | 26,54 | 24,64 | 24,76 | -6,03% | - |
| 21.07.2026 | 27,10 | 27,14 | 26,24 | 26,35 | -2,53% | - |
| 20.07.2026 | 26,65 | 27,09 | 26,13 | 27,04 | 1,08% | - |
| 17.07.2026 | 27,25 | 27,74 | 26,73 | 26,75 | -2,48% | - |
| 16.07.2026 | 26,61 | 27,81 | 26,39 | 27,43 | 2,58% | - |
| 15.07.2026 | 26,27 | 27,36 | 26,20 | 26,74 | 2,04% | - |
| 14.07.2026 | 25,84 | 26,23 | 24,81 | 26,20 | 1,99% | - |
| 13.07.2026 | 25,10 | 25,94 | 25,00 | 25,69 | 2,21% | - |
| 10.07.2026 | 25,20 | 25,80 | 25,14 | 25,14 | -0,36% | - |
| 09.07.2026 | 25,28 | 25,33 | 24,57 | 25,23 | -0,51% | - |
| 08.07.2026 | 25,34 | 25,52 | 24,80 | 25,36 | 0,42% | 200,00 |
| 07.07.2026 | 24,86 | 25,56 | 24,52 | 25,25 | 2,37% | - |
| 06.07.2026 | 24,38 | 24,70 | 23,93 | 24,67 | 1,23% | - |
| 03.07.2026 | 24,39 | 24,42 | 24,26 | 24,37 | 0,04% | - |
| 02.07.2026 | 24,13 | 24,59 | 23,88 | 24,36 | 0,93% | - |
| 01.07.2026 | 23,27 | 24,39 | 23,17 | 24,13 | 3,52% | - |
| 30.06.2026 | 23,26 | 23,53 | 23,01 | 23,31 | 0,04% | - |
| 29.06.2026 | 23,24 | 23,93 | 23,24 | 23,30 | 1,97% | - |
| 26.06.2026 | 21,92 | 23,05 | 21,73 | 22,85 | 3,75% | - |
| 25.06.2026 | 22,42 | 22,51 | 21,84 | 22,03 | -1,85% | - |
| 24.06.2026 | 21,90 | 22,90 | 21,77 | 22,44 | 2,63% | - |
| 23.06.2026 | 21,28 | 22,08 | 21,15 | 21,87 | 3,09% | - |
| 22.06.2026 | 21,69 | 22,08 | 21,06 | 21,21 | -1,83% | - |
| 19.06.2026 | 21,65 | 21,70 | 21,60 | 21,61 | -0,83% | - |
| 18.06.2026 | 21,72 | 21,93 | 21,29 | 21,79 | 0,39% | - |
| 17.06.2026 | 22,10 | 22,17 | 21,46 | 21,70 | -1,59% | - |
| 16.06.2026 | 22,01 | 22,37 | 21,65 | 22,05 | 0,85% | - |
| 15.06.2026 | 21,96 | 22,38 | 21,69 | 21,87 | -0,09% | - |
| 12.06.2026 | 22,02 | 22,21 | 21,46 | 21,89 | -1,73% | - |
| 11.06.2026 | 22,93 | 23,15 | 22,09 | 22,27 | -2,92% | - |
| 10.06.2026 | 23,01 | 23,07 | 22,09 | 22,94 | 0,61% | - |
| 09.06.2026 | 22,99 | 23,10 | 22,53 | 22,80 | -1,00% | - |
| 08.06.2026 | 23,10 | 23,34 | 22,78 | 23,03 | -0,30% | - |
| 05.06.2026 | 23,06 | 23,61 | 22,99 | 23,10 | -0,69% | - |
| 04.06.2026 | 23,00 | 23,42 | 22,90 | 23,26 | 1,22% | - |
| 03.06.2026 | 23,79 | 23,95 | 22,79 | 22,98 | -2,92% | - |
| 02.06.2026 | 24,74 | 24,97 | 23,35 | 23,67 | -3,86% | - |
| 01.06.2026 | 23,31 | 24,63 | 23,12 | 24,62 | 6,49% | 1.403,00 |
| 29.05.2026 | 21,68 | 23,25 | 21,39 | 23,12 | 7,14% | 66,00 |
| 28.05.2026 | 21,31 | 22,23 | 21,06 | 21,58 | 1,48% | - |
| 27.05.2026 | 21,41 | 22,29 | 20,82 | 21,27 | -4,51% | - |
| 26.05.2026 | 22,48 | 22,65 | 22,05 | 22,27 | -0,82% | 66,00 |
| 25.05.2026 | 22,34 | 22,49 | 22,25 | 22,46 | 0,79% | - |
| 22.05.2026 | 22,00 | 22,52 | 21,87 | 22,28 | 1,57% | - |
| 21.05.2026 | 22,13 | 22,36 | 21,54 | 21,94 | 0,69% | - |
| 20.05.2026 | 22,16 | 22,27 | 21,39 | 21,79 | -2,05% | - |
| 19.05.2026 | 22,14 | 22,86 | 22,07 | 22,24 | 1,23% | - |
| 18.05.2026 | 21,22 | 22,04 | 21,04 | 21,97 | 3,61% | 300,00 |
| 15.05.2026 | 20,80 | 21,47 | 20,53 | 21,21 | 3,54% | - |
| 14.05.2026 | 20,11 | 20,83 | 20,11 | 20,48 | 1,87% | - |
| 13.05.2026 | 20,49 | 20,65 | 19,92 | 20,11 | -2,24% | - |
| 12.05.2026 | 20,79 | 21,20 | 20,47 | 20,57 | -0,96% | - |
| 11.05.2026 | 21,84 | 21,88 | 20,63 | 20,77 | -4,11% | 900,00 |
| 08.05.2026 | 21,91 | 22,00 | 21,13 | 21,66 | -1,52% | - |
| 07.05.2026 | 20,68 | 22,11 | 20,38 | 21,99 | 6,83% | - |
| 06.05.2026 | 21,57 | 21,67 | 20,54 | 20,59 | -5,07% | - |
| 05.05.2026 | 21,56 | 21,87 | 21,38 | 21,69 | 0,67% | - |
| 04.05.2026 | 21,34 | 21,95 | 21,12 | 21,54 | 4,03% | - |
| 30.04.2026 | 21,12 | 21,26 | 20,41 | 20,71 | -1,62% | - |
| 29.04.2026 | 20,96 | 21,10 | 20,67 | 21,05 | 0,86% | - |
| 28.04.2026 | 20,54 | 21,28 | 20,52 | 20,87 | 0,63% | - |
| 27.04.2026 | 20,72 | 21,08 | 20,46 | 20,74 | 0,27% | - |
| 24.04.2026 | 20,15 | 20,69 | 19,67 | 20,68 | 3,54% | - |
| 23.04.2026 | 20,96 | 20,96 | 19,64 | 19,97 | -3,77% | - |
| 22.04.2026 | 20,72 | 21,07 | 20,65 | 20,76 | -0,02% | - |
| 21.04.2026 | 20,33 | 21,02 | 20,31 | 20,76 | 2,34% | - |
| 20.04.2026 | 20,19 | 20,55 | 19,95 | 20,29 | 1,41% | - |
| 17.04.2026 | 20,28 | 20,59 | 19,93 | 20,00 | -1,30% | - |
| 16.04.2026 | 20,18 | 20,84 | 20,11 | 20,27 | 0,55% | - |
| 15.04.2026 | 18,92 | 20,19 | 18,83 | 20,16 | 5,97% | - |
| 14.04.2026 | 19,01 | 19,44 | 18,86 | 19,02 | 0,65% | - |
| 13.04.2026 | 18,24 | 18,93 | 18,10 | 18,90 | 3,41% | - |
| 10.04.2026 | 19,18 | 19,44 | 18,21 | 18,28 | -4,52% | - |
| 09.04.2026 | 19,88 | 20,01 | 18,91 | 19,14 | -4,17% | - |
| 08.04.2026 | 20,75 | 21,12 | 19,95 | 19,97 | -4,23% | - |
| 07.04.2026 | 20,95 | 21,11 | 20,79 | 20,86 | 0,26% | - |
| 02.04.2026 | 20,42 | 20,92 | 20,18 | 20,80 | 1,84% | - |
| 01.04.2026 | 20,47 | 20,62 | 19,95 | 20,43 | -0,58% | - |