1,316€
3,05%
Echtzeit-Aktienkurs Wallbox N.V.
Bid:
Ask:
Aktienkurse zur Wallbox N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,32 | 1,39 | 1,32 | 1,38 | 4,39% | - |
| 25.04.2024 | 1,28 | 1,33 | 1,28 | 1,32 | 0,84% | - |
| 24.04.2024 | 1,33 | 1,34 | 1,29 | 1,31 | -0,23% | - |
| 23.04.2024 | 1,28 | 1,32 | 1,27 | 1,31 | 3,88% | - |
| 22.04.2024 | 1,21 | 1,29 | 1,18 | 1,26 | 6,94% | - |
| 19.04.2024 | 1,19 | 1,32 | 1,14 | 1,18 | -0,67% | - |
| 18.04.2024 | 1,21 | 1,26 | 1,19 | 1,19 | -3,57% | - |
| 17.04.2024 | 1,29 | 1,32 | 1,23 | 1,23 | -4,05% | - |
| 16.04.2024 | 1,30 | 1,35 | 1,28 | 1,29 | -0,70% | - |
| 15.04.2024 | 1,35 | 1,37 | 1,27 | 1,29 | -2,71% | - |
| 12.04.2024 | 1,36 | 1,45 | 1,33 | 1,33 | -2,28% | - |
| 11.04.2024 | 1,38 | 1,42 | 1,36 | 1,36 | -1,52% | - |
| 10.04.2024 | 1,49 | 1,50 | 1,36 | 1,38 | -8,17% | - |
| 09.04.2024 | 1,52 | 1,59 | 1,48 | 1,51 | -1,89% | - |
| 08.04.2024 | 1,51 | 1,55 | 1,49 | 1,53 | 1,66% | - |
| 05.04.2024 | 1,43 | 1,51 | 1,39 | 1,51 | 4,43% | - |
| 04.04.2024 | 1,37 | 1,52 | 1,37 | 1,45 | 5,47% | - |
| 03.04.2024 | 1,39 | 1,40 | 1,35 | 1,37 | -1,37% | - |
| 02.04.2024 | 1,42 | 1,43 | 1,35 | 1,39 | 4,44% | - |
| 28.03.2024 | 1,31 | 1,35 | 1,31 | 1,33 | 1,76% | - |
| 27.03.2024 | 1,33 | 1,38 | 1,31 | 1,31 | -2,02% | - |
| 26.03.2024 | 1,32 | 1,35 | 1,30 | 1,33 | -1,33% | 500,00 |
| 25.03.2024 | 1,28 | 1,41 | 1,28 | 1,35 | 1,81% | - |
| 22.03.2024 | 1,28 | 1,33 | 1,26 | 1,33 | 3,03% | - |
| 21.03.2024 | 1,29 | 1,37 | 1,28 | 1,29 | -2,57% | - |
| 20.03.2024 | 1,32 | 1,33 | 1,30 | 1,32 | -0,90% | - |
| 19.03.2024 | 1,32 | 1,38 | 1,30 | 1,34 | -0,89% | - |
| 18.03.2024 | 1,37 | 1,37 | 1,33 | 1,35 | -0,66% | - |
| 15.03.2024 | 1,29 | 1,38 | 1,29 | 1,36 | 1,73% | - |
| 14.03.2024 | 1,30 | 1,34 | 1,29 | 1,33 | 3,09% | 1.000,00 |
| 13.03.2024 | 1,32 | 1,37 | 1,29 | 1,29 | -4,29% | - |
| 12.03.2024 | 1,32 | 1,35 | 1,30 | 1,35 | 2,12% | 3.000,00 |
| 11.03.2024 | 1,32 | 1,38 | 1,31 | 1,32 | 0,15% | - |
| 08.03.2024 | 1,33 | 1,39 | 1,28 | 1,32 | -1,27% | - |
| 07.03.2024 | 1,25 | 1,40 | 1,24 | 1,34 | 6,02% | - |
| 06.03.2024 | 1,25 | 1,31 | 1,23 | 1,26 | 0,40% | 5.000,00 |
| 05.03.2024 | 1,26 | 1,29 | 1,26 | 1,26 | -2,18% | - |
| 04.03.2024 | 1,35 | 1,42 | 1,25 | 1,29 | -5,51% | - |
| 01.03.2024 | 1,44 | 1,46 | 1,36 | 1,36 | -5,49% | - |
| 29.02.2024 | 1,39 | 1,46 | 1,39 | 1,44 | 3,67% | - |
| 28.02.2024 | 1,45 | 1,50 | 1,30 | 1,39 | -5,06% | - |
| 27.02.2024 | 1,38 | 1,47 | 1,38 | 1,46 | 6,87% | - |
| 26.02.2024 | 1,33 | 1,40 | 1,33 | 1,37 | 3,17% | 300,00 |
| 23.02.2024 | 1,34 | 1,36 | 1,31 | 1,33 | 0,00% | - |
| 22.02.2024 | 1,34 | 1,40 | 1,31 | 1,33 | -0,75% | - |
| 21.02.2024 | 1,47 | 1,53 | 1,32 | 1,34 | -5,25% | 680,00 |
| 20.02.2024 | 1,51 | 1,58 | 1,40 | 1,41 | -7,84% | - |
| 19.02.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 0,20% | - |
| 16.02.2024 | 1,49 | 1,53 | 1,45 | 1,53 | 1,19% | - |
| 15.02.2024 | 1,46 | 1,51 | 1,44 | 1,51 | 4,07% | - |
| 14.02.2024 | 1,39 | 1,50 | 1,39 | 1,45 | 3,87% | - |
| 13.02.2024 | 1,49 | 1,57 | 1,40 | 1,40 | -7,49% | - |
| 12.02.2024 | 1,45 | 1,57 | 1,44 | 1,51 | 4,65% | 100,00 |
| 09.02.2024 | 1,40 | 1,45 | 1,37 | 1,44 | 1,91% | - |
| 08.02.2024 | 1,32 | 1,42 | 1,32 | 1,42 | 5,44% | - |
| 07.02.2024 | 1,41 | 1,46 | 1,34 | 1,34 | -5,36% | - |
| 06.02.2024 | 1,32 | 1,42 | 1,32 | 1,42 | 5,43% | - |
| 05.02.2024 | 1,30 | 1,36 | 1,24 | 1,35 | 4,02% | - |
| 02.02.2024 | 1,31 | 1,33 | 1,26 | 1,29 | -1,37% | - |
| 01.02.2024 | 1,35 | 1,41 | 1,27 | 1,31 | -2,67% | - |
| 31.01.2024 | 1,38 | 1,43 | 1,35 | 1,35 | -0,96% | - |
| 30.01.2024 | 1,39 | 1,41 | 1,35 | 1,36 | -2,16% | - |
| 29.01.2024 | 1,35 | 1,40 | 1,33 | 1,39 | 3,65% | 2.000,00 |
| 26.01.2024 | 1,33 | 1,36 | 1,32 | 1,34 | 0,60% | - |
| 25.01.2024 | 1,41 | 1,43 | 1,32 | 1,33 | -4,24% | - |
| 24.01.2024 | 1,46 | 1,46 | 1,36 | 1,39 | -3,47% | - |
| 23.01.2024 | 1,40 | 1,50 | 1,40 | 1,44 | 3,59% | - |
| 22.01.2024 | 1,34 | 1,45 | 1,30 | 1,39 | 4,19% | - |
| 19.01.2024 | 1,30 | 1,34 | 1,23 | 1,34 | 1,91% | - |
| 18.01.2024 | 1,36 | 1,39 | 1,27 | 1,31 | -3,32% | - |
| 17.01.2024 | 1,34 | 1,36 | 1,30 | 1,36 | 0,59% | 600,00 |
| 16.01.2024 | 1,45 | 1,50 | 1,34 | 1,35 | -8,24% | - |
| 15.01.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,41% | - |
| 12.01.2024 | 1,53 | 1,70 | 1,48 | 1,48 | -4,53% | - |
| 11.01.2024 | 1,50 | 1,55 | 1,44 | 1,55 | 2,39% | - |
| 10.01.2024 | 1,54 | 1,56 | 1,47 | 1,51 | -0,92% | - |
| 09.01.2024 | 1,51 | 1,57 | 1,48 | 1,52 | 0,79% | - |
| 08.01.2024 | 1,47 | 1,51 | 1,44 | 1,51 | 3,00% | - |
| 05.01.2024 | 1,47 | 1,52 | 1,43 | 1,47 | -0,54% | - |
| 04.01.2024 | 1,48 | 1,51 | 1,45 | 1,48 | 0,41% | - |
| 03.01.2024 | 1,50 | 1,56 | 1,44 | 1,47 | -3,42% | - |
| 02.01.2024 | 1,59 | 1,62 | 1,49 | 1,52 | -10,58% | - |
| 29.12.2023 | 1,62 | 1,70 | 1,62 | 1,70 | 1,98% | - |
| 28.12.2023 | 1,65 | 1,72 | 1,61 | 1,67 | -0,12% | - |
| 27.12.2023 | 1,77 | 1,85 | 1,66 | 1,67 | -0,36% | 4.000,00 |
| 22.12.2023 | 1,71 | 1,74 | 1,65 | 1,68 | -1,64% | - |
| 21.12.2023 | 1,72 | 1,80 | 1,63 | 1,70 | -2,24% | - |
| 20.12.2023 | 1,86 | 1,90 | 1,74 | 1,74 | -5,99% | - |
| 19.12.2023 | 1,66 | 1,88 | 1,62 | 1,85 | 11,96% | - |
| 18.12.2023 | 1,76 | 1,84 | 1,64 | 1,66 | -7,23% | - |
| 15.12.2023 | 1,87 | 1,92 | 1,74 | 1,79 | -3,57% | - |
| 14.12.2023 | 1,71 | 1,88 | 1,70 | 1,85 | 9,14% | - |
| 13.12.2023 | 1,56 | 1,70 | 1,49 | 1,70 | 7,41% | - |
| 12.12.2023 | 1,64 | 1,76 | 1,55 | 1,58 | -4,76% | - |
| 11.12.2023 | 1,72 | 1,77 | 1,61 | 1,66 | -4,82% | - |
| 08.12.2023 | 1,85 | 1,86 | 1,72 | 1,74 | -4,76% | - |
| 07.12.2023 | 1,72 | 1,86 | 1,68 | 1,83 | 6,71% | - |
| 06.12.2023 | 1,83 | 1,96 | 1,69 | 1,71 | 7,26% | - |
| 05.12.2023 | 1,62 | 1,90 | 1,60 | 1,60 | -0,81% | - |
| 04.12.2023 | 1,43 | 1,79 | 1,42 | 1,61 | 23,92% | 3.000,00 |