BOX
[WKN: A110YG | ISIN: US10316T1043]
Aktienkurse
33,696$ -1,39%
Echtzeit-Aktienkurs BOX
Bid: Ask:

Aktienkurse zur BOX Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 34,03 34,12 33,40 33,70 -1,38% 2.569.341,00
30.06.2025 33,92 34,39 33,92 34,17 0,50% 1.492.076,00
27.06.2025 34,16 34,20 33,76 34,00 -0,41% 2.456.523,00
26.06.2025 34,04 34,37 33,78 34,14 0,00% 1.636.208,00
25.06.2025 34,63 34,86 34,12 34,14 -1,19% 1.866.412,00
24.06.2025 34,70 34,71 34,09 34,55 0,47% 1.849.865,00
23.06.2025 34,17 34,39 33,85 34,39 0,23% 1.929.509,00
20.06.2025 35,20 35,44 34,22 34,31 -2,03% 3.522.659,00
18.06.2025 35,80 35,83 35,00 35,02 -2,26% 1.575.209,00
17.06.2025 35,71 36,41 35,55 35,83 0,34% 1.741.562,00
16.06.2025 35,61 35,81 35,31 35,71 0,39% 1.556.633,00
13.06.2025 35,14 36,02 34,98 35,57 -0,75% 1.885.610,00
12.06.2025 35,90 36,10 35,59 35,84 -0,22% 1.472.766,00
11.06.2025 36,46 36,46 35,79 35,92 -1,48% 1.911.757,00
10.06.2025 37,42 37,43 36,45 36,46 -2,64% 3.992.675,00
09.06.2025 37,39 37,55 37,16 37,45 0,11% 1.671.882,00
06.06.2025 37,93 38,04 37,17 37,41 -1,37% 2.330.674,00
05.06.2025 38,56 38,73 37,70 37,93 -1,61% 2.957.224,00
04.06.2025 38,28 38,80 38,15 38,55 0,44% 3.039.754,00
03.06.2025 38,04 38,40 37,88 38,38 0,71% 2.187.423,00
02.06.2025 37,80 38,36 37,65 38,11 0,77% 3.862.733,00
30.05.2025 37,38 37,96 36,98 37,82 1,26% 3.950.161,00
29.05.2025 36,83 37,39 36,29 37,35 1,30% 12.783.842,00
28.05.2025 34,86 37,66 34,85 36,87 17,23% 16.887.050,00
27.05.2025 31,37 31,61 31,14 31,45 1,16% 4.116.933,00
23.05.2025 31,00 31,25 30,97 31,09 -0,54% 1.665.593,00
22.05.2025 31,55 31,59 31,17 31,26 -0,92% 1.731.269,00
21.05.2025 31,77 32,10 31,47 31,55 -1,31% 1.559.092,00
20.05.2025 32,45 32,50 31,90 31,97 -0,03% 1.673.420,00
19.05.2025 32,13 32,19 31,88 31,98 -0,93% 1.112.664,00
16.05.2025 32,28 32,32 31,97 32,28 0,09% 1.430.013,00
15.05.2025 31,70 32,29 31,65 32,25 1,90% 1.487.930,00
14.05.2025 31,80 31,86 31,47 31,65 -0,22% 1.099.812,00
13.05.2025 32,02 32,14 31,71 31,72 -0,47% 944.634,00
12.05.2025 31,90 32,19 31,57 31,87 1,43% 1.391.931,00
09.05.2025 31,52 31,73 31,34 31,42 0,10% 903.472,00
08.05.2025 31,07 31,65 31,07 31,39 1,39% 926.685,00
07.05.2025 31,06 31,20 30,71 30,96 0,49% 1.022.056,00
06.05.2025 31,04 31,16 30,77 30,81 -1,15% 1.062.757,00
05.05.2025 31,06 31,32 31,06 31,17 -0,03% 1.875.933,00
02.05.2025 31,18 31,44 30,89 31,18 0,65% 971.758,00
01.05.2025 31,31 31,49 30,98 30,98 -0,77% 1.116.781,00
30.04.2025 31,41 31,42 30,99 31,22 -0,76% 1.455.003,00
29.04.2025 30,84 31,63 30,84 31,46 2,04% 1.343.723,00
28.04.2025 30,83 31,21 30,68 30,83 -0,39% 1.724.160,00
25.04.2025 30,71 31,04 30,64 30,95 0,55% 789.046,00
24.04.2025 30,20 31,01 30,20 30,78 1,58% 1.079.022,00
23.04.2025 30,08 30,96 30,08 30,30 1,71% 1.652.306,00
22.04.2025 29,64 29,94 29,43 29,79 1,64% 1.798.688,00
21.04.2025 29,47 29,70 29,19 29,31 -1,15% 1.155.371,00
17.04.2025 29,74 30,00 29,56 29,65 -0,44% 928.341,00
16.04.2025 29,86 30,37 29,71 29,78 -0,57% 1.447.157,00
15.04.2025 30,13 30,36 29,80 29,95 -0,53% 1.509.599,00
14.04.2025 30,51 30,61 29,79 30,11 -0,33% 1.573.943,00
11.04.2025 29,96 30,33 29,52 30,21 0,63% 1.380.204,00
10.04.2025 29,65 30,17 28,94 30,02 -0,92% 2.365.800,00
09.04.2025 28,20 30,68 28,00 30,30 6,62% 2.978.192,00
08.04.2025 29,73 30,03 28,05 28,42 -2,37% 2.638.489,00
07.04.2025 29,06 30,05 28,38 29,11 -2,35% 2.432.209,00
04.04.2025 30,58 30,99 29,73 29,81 -4,09% 2.913.543,00
03.04.2025 30,81 31,62 30,66 31,08 -1,24% 1.937.652,00
02.04.2025 31,14 31,65 30,90 31,47 0,48% 1.410.061,00
01.04.2025 30,88 31,38 30,66 31,32 1,49% 1.445.739,00
31.03.2025 30,98 31,07 30,65 30,86 -0,77% 1.399.569,00
28.03.2025 31,62 31,83 30,79 31,10 -1,71% 1.401.284,00
27.03.2025 30,84 31,64 30,66 31,64 2,06% 2.087.537,00
26.03.2025 30,75 31,02 30,55 31,00 0,81% 1.402.564,00
25.03.2025 30,69 31,04 30,69 30,75 -0,19% 1.154.367,00
24.03.2025 30,62 30,95 30,53 30,81 1,45% 1.462.805,00
21.03.2025 30,05 30,64 29,94 30,37 0,50% 2.367.812,00
20.03.2025 30,69 30,75 30,14 30,22 -1,98% 1.728.378,00
19.03.2025 31,01 31,11 30,50 30,83 -0,10% 1.978.295,00
18.03.2025 30,98 30,99 30,51 30,86 -0,42% 1.190.347,00
17.03.2025 30,88 31,38 30,66 30,99 -0,80% 2.054.705,00
14.03.2025 30,50 31,25 30,43 31,24 3,00% 1.714.581,00
13.03.2025 30,86 30,94 30,27 30,33 -2,03% 1.946.117,00
12.03.2025 31,40 31,44 30,84 30,96 -1,40% 1.860.072,00
11.03.2025 32,15 32,30 31,39 31,40 -2,33% 1.781.563,00
10.03.2025 32,10 32,29 31,76 32,15 -0,37% 2.059.504,00
07.03.2025 32,05 32,72 31,72 32,27 0,34% 2.116.996,00
06.03.2025 32,00 32,52 31,83 32,16 -0,71% 2.390.555,00
05.03.2025 31,00 32,56 31,00 32,39 -3,23% 5.075.563,00
04.03.2025 32,75 34,08 32,74 33,47 2,17% 4.688.220,00
03.03.2025 32,42 33,07 32,42 32,76 0,18% 1.770.981,00
28.02.2025 32,19 32,75 32,15 32,70 0,93% 1.474.510,00
27.02.2025 32,88 32,98 32,36 32,40 -0,46% 1.714.669,00
26.02.2025 33,24 33,43 32,49 32,55 -1,75% 2.227.230,00
25.02.2025 33,15 33,47 32,83 33,13 -0,54% 1.301.115,00
24.02.2025 33,55 33,75 32,87 33,31 -0,48% 2.546.045,00
21.02.2025 34,76 34,82 33,46 33,47 -3,49% 2.063.148,00
20.02.2025 34,90 35,06 34,22 34,68 -1,37% 1.357.550,00
19.02.2025 35,11 35,42 34,89 35,16 -0,51% 1.987.883,00
18.02.2025 35,30 35,40 35,10 35,34 1,02% 1.150.621,00
17.02.2025 35,07 35,07 34,92 34,98 -1,03% -
14.02.2025 35,37 35,45 35,21 35,35 -0,11% 1.072.138,00
13.02.2025 35,15 35,40 34,93 35,39 0,80% 984.140,00
12.02.2025 34,26 35,12 34,15 35,11 1,36% 1.173.103,00
11.02.2025 34,62 34,84 34,48 34,64 -0,17% 761.660,00
10.02.2025 34,33 34,77 34,26 34,70 1,20% 1.357.058,00
07.02.2025 34,57 34,90 34,14 34,29 -0,55% 722.731,00