34,464$
-0,39%
Echtzeit-Aktienkurs BOX
Bid:
Ask:
Aktienkurse zur BOX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 34,75 | 35,05 | 34,30 | 34,49 | -0,32% | 1.901.307,00 |
| 01.10.2026 | 34,00 | 34,72 | 33,26 | 34,60 | 3,35% | 2.844.790,00 |
| 30.09.2026 | 32,79 | 33,78 | 32,70 | 33,48 | 2,23% | 2.971.371,00 |
| 29.09.2026 | 31,20 | 32,78 | 31,12 | 32,75 | 4,50% | 3.870.457,00 |
| 28.09.2026 | 30,77 | 31,48 | 30,44 | 31,34 | -0,16% | 2.333.175,00 |
| 25.09.2026 | 32,42 | 32,42 | 31,33 | 31,39 | -2,88% | 2.073.221,00 |
| 24.09.2026 | 32,81 | 33,08 | 32,20 | 32,32 | -1,34% | 2.163.370,00 |
| 23.09.2026 | 32,91 | 33,23 | 32,52 | 32,76 | -0,33% | 1.987.958,00 |
| 22.09.2026 | 34,00 | 34,24 | 32,42 | 32,87 | -2,20% | 3.487.981,00 |
| 21.09.2026 | 33,82 | 33,96 | 33,45 | 33,61 | -0,33% | 3.111.403,00 |
| 18.09.2026 | 34,80 | 34,80 | 33,66 | 33,72 | -2,74% | 4.826.622,00 |
| 17.09.2026 | 34,45 | 35,10 | 34,15 | 34,67 | 0,03% | 3.598.517,00 |
| 16.09.2026 | 34,28 | 35,19 | 34,13 | 34,66 | -0,40% | 2.754.584,00 |
| 15.09.2026 | 34,45 | 35,32 | 34,45 | 34,80 | -0,17% | 2.867.481,00 |
| 14.09.2026 | 34,66 | 35,18 | 34,31 | 34,86 | 3,29% | 2.342.741,00 |
| 11.09.2026 | 34,09 | 34,38 | 33,65 | 33,75 | -1,08% | 1.715.937,00 |
| 10.09.2026 | 34,56 | 34,82 | 33,86 | 34,12 | -1,07% | 2.424.098,00 |
| 09.09.2026 | 34,32 | 34,61 | 33,80 | 34,49 | 0,55% | 1.691.545,00 |
| 08.09.2026 | 34,86 | 34,87 | 33,85 | 34,30 | -2,53% | 2.419.354,00 |
| 04.09.2026 | 35,62 | 35,79 | 34,73 | 35,19 | -2,14% | 1.658.946,00 |
| 03.09.2026 | 35,29 | 36,05 | 34,74 | 35,96 | 3,96% | 2.422.048,00 |
| 02.09.2026 | 35,06 | 35,36 | 34,58 | 34,59 | -1,62% | 2.204.656,00 |
| 01.09.2026 | 35,69 | 35,89 | 34,90 | 35,16 | -1,73% | 4.145.738,00 |
| 31.08.2026 | 34,72 | 36,34 | 34,68 | 35,78 | 2,29% | 4.517.296,00 |
| 28.08.2026 | 34,75 | 36,16 | 34,66 | 34,98 | 0,69% | 4.391.639,00 |
| 27.08.2026 | 33,79 | 34,97 | 33,76 | 34,74 | 4,04% | 5.878.107,00 |
| 26.08.2026 | 34,30 | 34,50 | 32,66 | 33,39 | 1,18% | 5.964.635,00 |
| 25.08.2026 | 33,33 | 33,79 | 32,70 | 33,00 | -1,40% | 4.308.479,00 |
| 24.08.2026 | 32,88 | 33,59 | 32,82 | 33,47 | 1,70% | 4.095.934,00 |
| 21.08.2026 | 32,53 | 33,09 | 32,33 | 32,91 | 0,03% | 1.407.225,00 |
| 20.08.2026 | 33,10 | 33,40 | 32,86 | 32,90 | -0,66% | 1.433.348,00 |
| 19.08.2026 | 32,67 | 33,53 | 32,66 | 33,12 | 2,10% | 1.904.556,00 |
| 18.08.2026 | 32,74 | 33,19 | 32,43 | 32,44 | 0,46% | 2.226.550,00 |
| 17.08.2026 | 32,20 | 32,64 | 31,93 | 32,29 | -1,10% | 2.678.936,00 |
| 14.08.2026 | 33,56 | 33,84 | 32,60 | 32,65 | -2,94% | 1.802.954,00 |
| 13.08.2026 | 32,66 | 33,77 | 32,19 | 33,64 | 3,99% | 3.235.004,00 |
| 12.08.2026 | 32,25 | 32,77 | 32,01 | 32,35 | -1,46% | 1.794.456,00 |
| 11.08.2026 | 33,30 | 33,83 | 32,59 | 32,83 | -2,29% | 3.341.503,00 |
| 10.08.2026 | 32,74 | 33,86 | 32,74 | 33,60 | 1,08% | 1.828.808,00 |
| 07.08.2026 | 32,12 | 33,26 | 31,87 | 33,24 | 4,36% | 2.078.870,00 |
| 06.08.2026 | 31,51 | 31,85 | 31,16 | 31,85 | -0,47% | 3.529.984,00 |
| 05.08.2026 | 31,59 | 32,29 | 31,44 | 32,00 | 0,76% | 2.015.585,00 |
| 04.08.2026 | 31,21 | 32,20 | 31,14 | 31,76 | 0,19% | 8.052.298,00 |
| 03.08.2026 | 32,08 | 32,65 | 31,58 | 31,70 | 0,48% | 2.185.935,00 |
| 31.07.2026 | 30,83 | 31,63 | 30,68 | 31,55 | 1,48% | 1.870.208,00 |
| 30.07.2026 | 31,94 | 31,94 | 30,30 | 31,09 | -4,10% | 2.339.662,00 |
| 29.07.2026 | 31,69 | 32,61 | 31,49 | 32,42 | 2,92% | 3.234.495,00 |
| 28.07.2026 | 30,65 | 31,67 | 30,55 | 31,50 | 4,48% | 2.922.006,00 |
| 27.07.2026 | 29,60 | 30,70 | 29,46 | 30,15 | 3,93% | 2.889.219,00 |
| 24.07.2026 | 28,87 | 29,19 | 28,59 | 29,01 | 2,58% | 2.091.745,00 |
| 23.07.2026 | 28,75 | 28,75 | 28,06 | 28,28 | -0,60% | 3.030.827,00 |
| 22.07.2026 | 29,97 | 30,17 | 28,12 | 28,45 | -4,98% | 2.954.184,00 |
| 21.07.2026 | 30,13 | 30,81 | 29,94 | 29,94 | -2,95% | 3.382.291,00 |
| 20.07.2026 | 30,08 | 30,94 | 30,01 | 30,85 | 1,21% | 2.669.758,00 |
| 17.07.2026 | 31,13 | 31,70 | 30,46 | 30,48 | -2,96% | 3.054.064,00 |
| 16.07.2026 | 30,88 | 31,83 | 30,66 | 31,41 | 3,09% | 4.459.039,00 |
| 15.07.2026 | 30,37 | 31,30 | 30,33 | 30,47 | 1,57% | 3.243.713,00 |
| 14.07.2026 | 28,30 | 30,14 | 28,27 | 30,00 | 2,01% | 3.474.384,00 |
| 13.07.2026 | 28,97 | 29,54 | 28,84 | 29,41 | 2,69% | 1.797.762,00 |
| 10.07.2026 | 29,15 | 29,21 | 28,54 | 28,64 | -0,56% | 2.360.730,00 |
| 09.07.2026 | 28,07 | 28,88 | 27,73 | 28,80 | -0,28% | 2.192.498,00 |
| 08.07.2026 | 28,51 | 29,21 | 28,32 | 28,88 | 0,10% | 2.589.271,00 |
| 07.07.2026 | 28,60 | 29,20 | 28,52 | 28,85 | 1,76% | 2.558.590,00 |
| 06.07.2026 | 27,53 | 28,40 | 27,34 | 28,35 | 1,65% | 1.991.374,00 |
| 02.07.2026 | 27,27 | 28,12 | 26,79 | 27,89 | 1,60% | 2.327.906,00 |
| 01.07.2026 | 27,13 | 27,93 | 27,00 | 27,45 | 3,43% | 2.570.897,00 |
| 30.06.2026 | 26,17 | 26,87 | 26,17 | 26,54 | -0,11% | 1.918.626,00 |
| 29.06.2026 | 26,77 | 27,32 | 26,50 | 26,57 | 0,42% | 2.388.623,00 |
| 26.06.2026 | 25,00 | 26,54 | 24,99 | 26,46 | 6,14% | 3.790.459,00 |
| 25.06.2026 | 24,97 | 25,59 | 24,76 | 24,93 | -2,08% | 1.442.685,00 |
| 24.06.2026 | 25,00 | 25,98 | 24,91 | 25,46 | 1,92% | 1.959.211,00 |
| 23.06.2026 | 24,73 | 25,16 | 24,58 | 24,98 | 2,55% | 1.642.263,00 |
| 22.06.2026 | 24,56 | 25,23 | 24,07 | 24,36 | -1,74% | 2.602.179,00 |
| 19.06.2026 | 24,82 | 24,83 | 24,79 | 24,79 | -0,19% | - |
| 18.06.2026 | 24,70 | 25,09 | 24,41 | 24,84 | -0,40% | 4.300.525,00 |
| 17.06.2026 | 25,25 | 25,72 | 24,77 | 24,94 | -2,77% | 2.719.423,00 |
| 16.06.2026 | 25,62 | 25,95 | 25,36 | 25,65 | 0,55% | 1.544.564,00 |
| 15.06.2026 | 25,40 | 25,86 | 25,15 | 25,51 | 0,47% | 1.974.107,00 |
| 12.06.2026 | 25,32 | 25,57 | 24,85 | 25,39 | -0,39% | 1.295.210,00 |
| 11.06.2026 | 26,07 | 26,18 | 25,45 | 25,49 | -3,74% | 2.215.565,00 |
| 10.06.2026 | 26,01 | 26,69 | 25,85 | 26,48 | -0,23% | 1.569.226,00 |
| 09.06.2026 | 26,15 | 26,64 | 25,91 | 26,54 | -0,04% | 2.128.401,00 |
| 08.06.2026 | 26,56 | 26,82 | 26,30 | 26,55 | -0,49% | 1.342.464,00 |
| 05.06.2026 | 27,17 | 27,40 | 26,51 | 26,68 | -0,34% | 1.994.345,00 |
| 04.06.2026 | 27,12 | 27,33 | 26,66 | 26,77 | 0,30% | 1.692.509,00 |
| 03.06.2026 | 27,22 | 27,35 | 26,37 | 26,69 | -3,51% | 1.891.044,00 |
| 02.06.2026 | 27,88 | 28,02 | 27,18 | 27,66 | -3,92% | 2.008.251,00 |
| 01.06.2026 | 27,71 | 28,80 | 26,97 | 28,79 | 6,79% | 4.211.849,00 |
| 29.05.2026 | 25,25 | 27,12 | 25,13 | 26,96 | 6,77% | 4.629.777,00 |
| 28.05.2026 | 25,00 | 25,87 | 24,97 | 25,25 | 2,35% | 3.297.175,00 |
| 27.05.2026 | 26,00 | 26,00 | 24,20 | 24,67 | -3,71% | 5.522.337,00 |
| 26.05.2026 | 25,85 | 26,21 | 25,62 | 25,62 | -1,08% | 5.646.792,00 |
| 22.05.2026 | 25,62 | 26,15 | 25,59 | 25,90 | 1,97% | 1.930.352,00 |
| 21.05.2026 | 25,30 | 25,61 | 24,89 | 25,40 | -1,32% | 1.468.522,00 |
| 20.05.2026 | 25,24 | 25,78 | 24,73 | 25,74 | 0,16% | 1.676.207,00 |
| 19.05.2026 | 26,20 | 26,55 | 25,60 | 25,70 | -0,27% | 2.501.665,00 |
| 18.05.2026 | 24,56 | 25,85 | 24,49 | 25,77 | 4,46% | 2.703.008,00 |
| 15.05.2026 | 24,18 | 24,97 | 24,16 | 24,67 | 2,54% | 1.899.160,00 |
| 14.05.2026 | 23,93 | 24,32 | 23,60 | 24,06 | 1,43% | 1.531.650,00 |
| 13.05.2026 | 23,82 | 23,83 | 23,34 | 23,72 | -1,37% | 1.835.922,00 |