1,480$
-1,99%
Echtzeit-Aktienkurs Wallbox NV
Bid:
Ask:
Aktienkurse zur Wallbox NV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 1,50 | 1,55 | 1,47 | 1,49 | -1,32% | 248.220,00 |
16.05.2024 | 1,50 | 1,52 | 1,48 | 1,51 | -0,66% | 209.672,00 |
15.05.2024 | 1,53 | 1,56 | 1,49 | 1,52 | 3,40% | 268.373,00 |
14.05.2024 | 1,49 | 1,53 | 1,44 | 1,47 | 3,52% | 307.841,00 |
13.05.2024 | 1,41 | 1,50 | 1,40 | 1,42 | 0,00% | 231.817,00 |
10.05.2024 | 1,51 | 1,53 | 1,39 | 1,42 | -5,33% | 438.882,00 |
09.05.2024 | 1,55 | 1,59 | 1,50 | 1,50 | 0,67% | 112.808,00 |
08.05.2024 | 1,61 | 1,61 | 1,44 | 1,49 | -9,15% | 410.499,00 |
07.05.2024 | 1,60 | 1,64 | 1,59 | 1,64 | 2,50% | 294.786,00 |
06.05.2024 | 1,53 | 1,63 | 1,53 | 1,60 | 3,90% | 603.474,00 |
03.05.2024 | 1,58 | 1,58 | 1,46 | 1,54 | 1,99% | 317.434,00 |
02.05.2024 | 1,47 | 1,56 | 1,47 | 1,51 | 2,03% | 241.128,00 |
01.05.2024 | 1,43 | 1,50 | 1,42 | 1,48 | 4,96% | 167.376,00 |
30.04.2024 | 1,53 | 1,53 | 1,41 | 1,41 | -7,24% | 154.629,00 |
29.04.2024 | 1,49 | 1,53 | 1,47 | 1,52 | 2,01% | 292.091,00 |
26.04.2024 | 1,43 | 1,49 | 1,41 | 1,49 | 4,20% | 192.407,00 |
25.04.2024 | 1,40 | 1,43 | 1,38 | 1,43 | 2,88% | 124.389,00 |
24.04.2024 | 1,42 | 1,43 | 1,38 | 1,39 | -2,11% | 210.051,00 |
23.04.2024 | 1,36 | 1,42 | 1,35 | 1,42 | 4,41% | 130.308,00 |
22.04.2024 | 1,34 | 1,36 | 1,25 | 1,36 | 5,43% | 293.745,00 |
19.04.2024 | 1,25 | 1,32 | 1,21 | 1,29 | 1,57% | 586.910,00 |
18.04.2024 | 1,35 | 1,35 | 1,26 | 1,27 | -3,05% | 277.399,00 |
17.04.2024 | 1,40 | 1,40 | 1,31 | 1,31 | -5,07% | 246.134,00 |
16.04.2024 | 1,38 | 1,39 | 1,35 | 1,38 | 0,00% | 240.002,00 |
15.04.2024 | 1,43 | 1,43 | 1,35 | 1,38 | -3,50% | 711.966,00 |
12.04.2024 | 1,46 | 1,52 | 1,41 | 1,43 | -2,05% | 273.667,00 |
11.04.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -1,35% | 276.921,00 |
10.04.2024 | 1,60 | 1,63 | 1,46 | 1,48 | -8,64% | 514.924,00 |
09.04.2024 | 1,67 | 1,73 | 1,57 | 1,62 | -2,99% | 476.021,00 |
08.04.2024 | 1,67 | 1,69 | 1,61 | 1,67 | 1,83% | 378.568,00 |
05.04.2024 | 1,57 | 1,64 | 1,50 | 1,64 | 4,46% | 334.275,00 |
04.04.2024 | 1,51 | 1,66 | 1,49 | 1,57 | 4,67% | 848.738,00 |
03.04.2024 | 1,46 | 1,52 | 1,45 | 1,50 | 0,00% | 463.711,00 |
02.04.2024 | 1,47 | 1,54 | 1,46 | 1,50 | -1,32% | 451.090,00 |
01.04.2024 | 1,45 | 1,53 | 1,35 | 1,52 | 7,04% | 593.402,00 |
28.03.2024 | 1,42 | 1,46 | 1,41 | 1,42 | 0,00% | 1.434.344,00 |
27.03.2024 | 1,45 | 1,48 | 1,41 | 1,42 | -2,07% | 1.986.840,00 |
26.03.2024 | 1,42 | 1,47 | 1,41 | 1,45 | 2,11% | 601.221,00 |
25.03.2024 | 1,37 | 1,53 | 1,36 | 1,42 | 0,00% | 1.551.617,00 |
22.03.2024 | 1,39 | 1,44 | 1,36 | 1,42 | 0,00% | 751.391,00 |
21.03.2024 | 1,49 | 1,50 | 1,40 | 1,42 | -0,70% | 1.084.960,00 |
20.03.2024 | 1,42 | 1,46 | 1,40 | 1,43 | 0,00% | 495.162,00 |
19.03.2024 | 1,40 | 1,46 | 1,40 | 1,43 | -0,69% | 1.179.416,00 |
18.03.2024 | 1,45 | 1,50 | 1,44 | 1,44 | -2,70% | 368.786,00 |
15.03.2024 | 1,43 | 1,51 | 1,43 | 1,48 | 3,50% | 547.717,00 |
14.03.2024 | 1,42 | 1,46 | 1,41 | 1,43 | 0,00% | 407.888,00 |
13.03.2024 | 1,45 | 1,48 | 1,42 | 1,43 | -1,38% | 316.138,00 |
12.03.2024 | 1,43 | 1,46 | 1,40 | 1,45 | 0,00% | 260.931,00 |
11.03.2024 | 1,42 | 1,51 | 1,42 | 1,45 | 0,69% | 326.026,00 |
08.03.2024 | 1,47 | 1,52 | 1,40 | 1,44 | -2,70% | 473.290,00 |
07.03.2024 | 1,46 | 1,49 | 1,38 | 1,48 | 8,03% | 787.176,00 |
06.03.2024 | 1,37 | 1,39 | 1,34 | 1,37 | 0,74% | 347.745,00 |
05.03.2024 | 1,38 | 1,40 | 1,36 | 1,36 | -2,16% | 331.861,00 |
04.03.2024 | 1,50 | 1,50 | 1,35 | 1,39 | -5,44% | 422.140,00 |
01.03.2024 | 1,54 | 1,55 | 1,46 | 1,47 | -5,16% | 555.990,00 |
29.02.2024 | 1,56 | 1,59 | 1,50 | 1,55 | 2,65% | 435.130,00 |
28.02.2024 | 1,49 | 1,57 | 1,40 | 1,51 | -5,03% | 792.278,00 |
27.02.2024 | 1,53 | 1,60 | 1,49 | 1,59 | 6,00% | 482.536,00 |
26.02.2024 | 1,48 | 1,52 | 1,44 | 1,50 | 4,17% | 309.384,00 |
23.02.2024 | 1,46 | 1,46 | 1,41 | 1,44 | -0,69% | 298.959,00 |
22.02.2024 | 1,50 | 1,50 | 1,42 | 1,45 | 0,00% | 251.192,00 |
21.02.2024 | 1,51 | 1,52 | 1,42 | 1,45 | -4,61% | 287.677,00 |
20.02.2024 | 1,64 | 1,64 | 1,51 | 1,52 | -7,88% | 511.910,00 |
16.02.2024 | 1,63 | 1,65 | 1,56 | 1,65 | 1,23% | 251.334,00 |
15.02.2024 | 1,56 | 1,64 | 1,55 | 1,63 | 4,49% | 270.733,00 |
14.02.2024 | 1,57 | 1,61 | 1,53 | 1,56 | 4,70% | 493.855,00 |
13.02.2024 | 1,56 | 1,56 | 1,49 | 1,49 | -8,59% | 287.764,00 |
12.02.2024 | 1,59 | 1,69 | 1,58 | 1,63 | 4,49% | 517.601,00 |
09.02.2024 | 1,52 | 1,57 | 1,47 | 1,56 | 1,96% | 306.894,00 |
08.02.2024 | 1,44 | 1,54 | 1,42 | 1,53 | 6,25% | 259.535,00 |
07.02.2024 | 1,54 | 1,56 | 1,44 | 1,44 | -6,49% | 279.812,00 |
06.02.2024 | 1,43 | 1,54 | 1,43 | 1,54 | 6,94% | 376.931,00 |
05.02.2024 | 1,40 | 1,47 | 1,32 | 1,44 | 2,86% | 565.549,00 |
02.02.2024 | 1,45 | 1,45 | 1,36 | 1,40 | -2,78% | 282.612,00 |
01.02.2024 | 1,47 | 1,53 | 1,37 | 1,44 | -1,37% | 402.910,00 |
31.01.2024 | 1,52 | 1,55 | 1,45 | 1,46 | -2,01% | 354.366,00 |
30.01.2024 | 1,50 | 1,51 | 1,46 | 1,49 | -2,61% | 149.213,00 |
29.01.2024 | 1,46 | 1,53 | 1,44 | 1,53 | 4,79% | 402.542,00 |
26.01.2024 | 1,46 | 1,48 | 1,44 | 1,46 | 1,39% | 223.338,00 |
25.01.2024 | 1,52 | 1,55 | 1,43 | 1,44 | -5,88% | 504.425,00 |
24.01.2024 | 1,55 | 1,61 | 1,48 | 1,53 | -3,16% | 647.945,00 |
23.01.2024 | 1,57 | 1,63 | 1,53 | 1,58 | 3,27% | 920.077,00 |
22.01.2024 | 1,45 | 1,58 | 1,45 | 1,53 | 4,79% | 595.898,00 |
19.01.2024 | 1,44 | 1,46 | 1,33 | 1,46 | 2,82% | 664.709,00 |
18.01.2024 | 1,46 | 1,49 | 1,37 | 1,42 | -4,05% | 612.583,00 |
17.01.2024 | 1,44 | 1,48 | 1,41 | 1,48 | 1,37% | 456.743,00 |
16.01.2024 | 1,60 | 1,60 | 1,45 | 1,46 | -9,88% | 727.861,00 |
12.01.2024 | 1,73 | 1,87 | 1,61 | 1,62 | -4,71% | 1.007.499,00 |
11.01.2024 | 1,66 | 1,70 | 1,58 | 1,70 | 1,80% | 479.364,00 |
10.01.2024 | 1,68 | 1,68 | 1,61 | 1,67 | -0,60% | 493.977,00 |
09.01.2024 | 1,67 | 1,72 | 1,61 | 1,68 | 1,20% | 575.023,00 |
08.01.2024 | 1,59 | 1,66 | 1,58 | 1,66 | 3,11% | 338.636,00 |
05.01.2024 | 1,60 | 1,66 | 1,56 | 1,61 | -1,23% | 660.880,00 |
04.01.2024 | 1,65 | 1,66 | 1,59 | 1,63 | 0,62% | 627.806,00 |
03.01.2024 | 1,65 | 1,67 | 1,57 | 1,62 | -2,99% | 583.810,00 |
02.01.2024 | 1,67 | 1,76 | 1,64 | 1,67 | -4,57% | 851.226,00 |
29.12.2023 | 1,81 | 1,85 | 1,73 | 1,75 | -5,91% | 1.115.973,00 |
28.12.2023 | 1,86 | 1,91 | 1,78 | 1,86 | 0,00% | 1.419.187,00 |
27.12.2023 | 1,95 | 1,97 | 1,84 | 1,86 | -4,62% | 754.214,00 |
26.12.2023 | 1,87 | 1,98 | 1,86 | 1,95 | 5,41% | 829.894,00 |