29,554$
-0,43%
Echtzeit-Aktienkurs BOX
Bid:
Ask:
Aktienkurse zur BOX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 29,65 | 29,81 | 29,41 | 29,54 | -0,47% | 1.273.415,00 |
| 26.11.2025 | 29,88 | 30,37 | 29,68 | 29,68 | -1,07% | 2.139.090,00 |
| 25.11.2025 | 30,01 | 30,45 | 29,88 | 30,00 | -0,17% | 1.624.466,00 |
| 24.11.2025 | 30,15 | 30,42 | 29,94 | 30,05 | -0,83% | 2.013.020,00 |
| 21.11.2025 | 29,02 | 30,38 | 28,70 | 30,30 | 4,55% | 2.261.374,00 |
| 20.11.2025 | 29,77 | 30,00 | 28,93 | 28,98 | -0,65% | 2.260.958,00 |
| 19.11.2025 | 29,52 | 29,68 | 28,93 | 29,17 | -1,55% | 2.721.649,00 |
| 18.11.2025 | 30,66 | 30,78 | 29,20 | 29,63 | -3,64% | 3.094.651,00 |
| 17.11.2025 | 31,78 | 32,45 | 30,72 | 30,75 | -3,94% | 2.678.107,00 |
| 14.11.2025 | 31,88 | 32,08 | 31,54 | 32,01 | 0,06% | 1.791.372,00 |
| 13.11.2025 | 31,84 | 32,33 | 31,83 | 31,99 | 0,09% | 1.192.835,00 |
| 12.11.2025 | 32,48 | 32,61 | 31,95 | 31,96 | -0,47% | 3.724.228,00 |
| 11.11.2025 | 32,06 | 32,26 | 31,81 | 32,11 | 0,50% | 1.030.640,00 |
| 10.11.2025 | 31,52 | 32,15 | 31,27 | 31,95 | 1,91% | 1.595.551,00 |
| 07.11.2025 | 31,10 | 31,58 | 30,92 | 31,35 | 0,77% | 1.677.884,00 |
| 06.11.2025 | 31,26 | 31,39 | 30,91 | 31,11 | -0,83% | 1.384.326,00 |
| 05.11.2025 | 31,51 | 31,75 | 31,11 | 31,37 | -0,48% | 1.689.449,00 |
| 04.11.2025 | 32,18 | 32,20 | 31,31 | 31,52 | -2,20% | 1.368.375,00 |
| 03.11.2025 | 32,05 | 32,23 | 31,81 | 32,23 | 0,44% | 1.407.788,00 |
| 31.10.2025 | 31,72 | 32,18 | 31,63 | 32,09 | 0,75% | 1.387.742,00 |
| 30.10.2025 | 31,57 | 32,02 | 31,37 | 31,85 | 0,57% | 2.076.382,00 |
| 29.10.2025 | 32,41 | 32,50 | 31,29 | 31,67 | -2,97% | 3.029.040,00 |
| 28.10.2025 | 32,63 | 32,92 | 32,49 | 32,64 | -0,15% | 1.672.304,00 |
| 27.10.2025 | 33,14 | 33,23 | 32,68 | 32,69 | -1,39% | 1.327.343,00 |
| 24.10.2025 | 33,53 | 33,66 | 33,07 | 33,15 | -0,29% | 1.298.180,00 |
| 23.10.2025 | 33,40 | 33,40 | 33,12 | 33,25 | -0,73% | 1.368.953,00 |
| 22.10.2025 | 33,44 | 33,88 | 33,29 | 33,49 | -0,12% | 1.368.112,00 |
| 21.10.2025 | 33,09 | 33,58 | 33,02 | 33,53 | 1,36% | 1.253.530,00 |
| 20.10.2025 | 32,66 | 33,11 | 32,53 | 33,08 | 1,40% | 1.663.147,00 |
| 17.10.2025 | 32,51 | 32,69 | 32,40 | 32,62 | 0,45% | - |
| 16.10.2025 | 32,79 | 33,04 | 32,30 | 32,48 | -0,76% | 1.206.479,00 |
| 15.10.2025 | 32,69 | 33,03 | 32,60 | 32,73 | 0,25% | 1.372.171,00 |
| 14.10.2025 | 32,61 | 32,81 | 32,40 | 32,65 | -0,31% | 1.080.263,00 |
| 13.10.2025 | 32,83 | 32,99 | 32,49 | 32,75 | -0,58% | 1.662.173,00 |
| 10.10.2025 | 33,10 | 33,30 | 32,74 | 32,94 | -0,27% | 1.762.697,00 |
| 09.10.2025 | 33,10 | 33,26 | 32,84 | 33,03 | -0,03% | 1.080.084,00 |
| 08.10.2025 | 32,87 | 33,37 | 32,81 | 33,04 | 0,79% | 1.894.307,00 |
| 07.10.2025 | 33,26 | 33,50 | 32,59 | 32,78 | -0,88% | 2.590.364,00 |
| 06.10.2025 | 32,18 | 33,16 | 31,93 | 33,07 | 2,86% | 2.309.670,00 |
| 03.10.2025 | 32,48 | 32,67 | 32,15 | 32,15 | -1,08% | 1.465.143,00 |
| 02.10.2025 | 32,02 | 32,50 | 31,90 | 32,50 | 1,31% | 1.206.962,00 |
| 01.10.2025 | 32,27 | 32,72 | 31,89 | 32,08 | -0,59% | 2.008.146,00 |
| 30.09.2025 | 32,21 | 32,57 | 31,99 | 32,27 | -0,06% | 1.401.903,00 |
| 29.09.2025 | 32,30 | 32,49 | 32,15 | 32,29 | -0,25% | 1.293.278,00 |
| 26.09.2025 | 32,24 | 32,44 | 32,00 | 32,37 | 0,22% | 1.353.915,00 |
| 25.09.2025 | 32,29 | 32,32 | 31,93 | 32,30 | -0,06% | 1.343.588,00 |
| 24.09.2025 | 32,38 | 32,75 | 32,26 | 32,32 | -0,15% | 1.785.413,00 |
| 23.09.2025 | 32,42 | 32,73 | 32,12 | 32,37 | -0,12% | 2.428.478,00 |
| 22.09.2025 | 32,00 | 32,74 | 31,85 | 32,41 | 0,75% | 2.002.719,00 |
| 19.09.2025 | 32,23 | 32,36 | 32,08 | 32,17 | -0,40% | 3.327.874,00 |
| 18.09.2025 | 32,43 | 32,68 | 32,17 | 32,30 | -1,34% | 1.782.425,00 |
| 17.09.2025 | 32,69 | 33,01 | 32,56 | 32,74 | 0,68% | 1.855.392,00 |
| 16.09.2025 | 32,50 | 32,66 | 32,31 | 32,52 | 0,03% | 1.313.318,00 |
| 15.09.2025 | 32,46 | 32,72 | 32,30 | 32,51 | 0,15% | 1.301.107,00 |
| 12.09.2025 | 32,68 | 32,84 | 32,39 | 32,46 | -1,64% | 1.475.324,00 |
| 11.09.2025 | 32,87 | 33,10 | 32,49 | 33,00 | 0,92% | 1.313.671,00 |
| 10.09.2025 | 33,60 | 33,60 | 32,58 | 32,70 | -2,53% | 2.148.541,00 |
| 09.09.2025 | 33,14 | 33,56 | 32,80 | 33,55 | 1,33% | 2.447.764,00 |
| 08.09.2025 | 32,74 | 33,21 | 32,54 | 33,11 | 1,04% | 2.121.700,00 |
| 05.09.2025 | 32,74 | 33,09 | 32,37 | 32,77 | 0,09% | 1.628.444,00 |
| 04.09.2025 | 32,27 | 32,89 | 31,97 | 32,74 | 1,17% | 2.990.753,00 |
| 03.09.2025 | 32,07 | 32,37 | 31,93 | 32,36 | 0,50% | 1.830.052,00 |
| 02.09.2025 | 32,43 | 32,79 | 31,85 | 32,20 | -1,32% | 2.395.346,00 |
| 29.08.2025 | 32,71 | 32,93 | 32,45 | 32,63 | -0,61% | 2.571.767,00 |
| 28.08.2025 | 32,41 | 32,92 | 32,00 | 32,83 | 1,14% | 3.012.875,00 |
| 27.08.2025 | 33,73 | 33,78 | 31,11 | 32,46 | 4,17% | 5.664.600,00 |
| 26.08.2025 | 31,25 | 31,64 | 31,16 | 31,16 | -0,83% | 4.492.449,00 |
| 25.08.2025 | 31,70 | 31,84 | 31,31 | 31,42 | -1,19% | 1.795.220,00 |
| 22.08.2025 | 31,30 | 31,89 | 31,24 | 31,80 | 1,99% | 1.577.896,00 |
| 21.08.2025 | 31,34 | 31,66 | 30,42 | 31,18 | -1,08% | 2.916.387,00 |
| 20.08.2025 | 31,54 | 31,66 | 31,15 | 31,52 | 0,03% | 1.762.083,00 |
| 19.08.2025 | 31,69 | 31,82 | 31,39 | 31,51 | -0,38% | 1.434.033,00 |
| 18.08.2025 | 31,68 | 31,78 | 31,35 | 31,63 | 0,13% | 1.038.193,00 |
| 15.08.2025 | 31,15 | 31,63 | 31,02 | 31,59 | 1,80% | 1.954.686,00 |
| 14.08.2025 | 31,55 | 31,65 | 30,98 | 31,03 | -2,05% | 1.408.930,00 |
| 13.08.2025 | 31,24 | 31,83 | 31,07 | 31,68 | 2,00% | 1.557.812,00 |
| 12.08.2025 | 31,09 | 31,27 | 30,72 | 31,06 | 0,06% | 1.524.541,00 |
| 11.08.2025 | 31,76 | 31,92 | 30,98 | 31,04 | -2,42% | 1.697.849,00 |
| 08.08.2025 | 32,00 | 32,31 | 31,70 | 31,81 | -0,38% | 1.279.178,00 |
| 07.08.2025 | 32,36 | 32,36 | 31,32 | 31,93 | -0,19% | 2.377.762,00 |
| 06.08.2025 | 31,59 | 32,00 | 31,56 | 31,99 | 1,33% | 2.466.875,00 |
| 05.08.2025 | 32,04 | 32,17 | 31,51 | 31,57 | -1,28% | 1.172.327,00 |
| 04.08.2025 | 31,66 | 32,05 | 31,40 | 31,98 | 1,23% | 1.568.214,00 |
| 01.08.2025 | 32,26 | 32,29 | 31,53 | 31,59 | -1,59% | 1.795.183,00 |
| 31.07.2025 | 32,47 | 32,60 | 32,07 | 32,10 | -1,26% | 1.132.270,00 |
| 30.07.2025 | 32,76 | 32,97 | 32,35 | 32,51 | -0,73% | 1.178.086,00 |
| 29.07.2025 | 33,05 | 33,18 | 32,57 | 32,75 | -0,37% | 1.168.119,00 |
| 28.07.2025 | 33,00 | 33,28 | 32,86 | 32,87 | -0,36% | 1.276.267,00 |
| 25.07.2025 | 33,00 | 33,49 | 32,97 | 32,99 | -0,15% | 914.103,00 |
| 24.07.2025 | 32,87 | 33,08 | 32,72 | 33,04 | 0,06% | 794.015,00 |
| 23.07.2025 | 33,15 | 33,32 | 32,80 | 33,02 | -0,21% | 1.167.002,00 |
| 22.07.2025 | 32,76 | 33,18 | 32,76 | 33,09 | 0,70% | 1.547.388,00 |
| 21.07.2025 | 32,50 | 32,94 | 32,39 | 32,86 | 1,33% | 1.665.585,00 |
| 18.07.2025 | 32,57 | 32,76 | 32,33 | 32,43 | -0,18% | 1.004.902,00 |
| 17.07.2025 | 32,42 | 32,73 | 32,33 | 32,49 | 0,15% | 1.387.224,00 |
| 16.07.2025 | 32,29 | 32,77 | 32,16 | 32,44 | 1,15% | 2.767.830,00 |
| 15.07.2025 | 32,41 | 32,61 | 32,04 | 32,07 | -1,47% | 1.617.936,00 |
| 14.07.2025 | 32,35 | 32,71 | 32,30 | 32,55 | 0,46% | 2.049.298,00 |
| 11.07.2025 | 33,02 | 33,14 | 32,29 | 32,40 | -2,44% | 2.146.663,00 |
| 10.07.2025 | 33,49 | 33,63 | 33,15 | 33,21 | -1,54% | 1.811.457,00 |