1,110€
-1,77%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,15 | 1,16 | 1,10 | 1,14 | -1,48% | - |
| 16.05.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,54% | - |
| 15.05.2024 | 1,15 | 1,20 | 1,15 | 1,17 | 1,56% | - |
| 14.05.2024 | 1,14 | 1,20 | 1,12 | 1,15 | -1,54% | 2.760,00 |
| 13.05.2024 | 1,22 | 1,29 | 1,04 | 1,17 | -3,94% | - |
| 10.05.2024 | 1,25 | 1,28 | 1,17 | 1,22 | -2,56% | - |
| 09.05.2024 | 1,27 | 1,27 | 1,24 | 1,25 | 0,56% | 416,00 |
| 08.05.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -3,49% | - |
| 07.05.2024 | 1,27 | 1,29 | 1,21 | 1,29 | 1,02% | 11.900,00 |
| 06.05.2024 | 1,23 | 1,37 | 1,17 | 1,28 | 6,25% | 700,00 |
| 03.05.2024 | 1,09 | 1,24 | 1,06 | 1,20 | 10,80% | 168.500,00 |
| 02.05.2024 | 1,19 | 1,20 | 1,04 | 1,08 | -8,22% | - |
| 30.04.2024 | 1,24 | 1,27 | 1,18 | 1,18 | -7,31% | - |
| 29.04.2024 | 1,18 | 1,27 | 1,15 | 1,27 | 8,34% | 40.730,00 |
| 26.04.2024 | 1,13 | 1,19 | 1,13 | 1,18 | 4,63% | 11.600,00 |
| 25.04.2024 | 1,15 | 1,19 | 1,10 | 1,12 | -0,62% | - |
| 24.04.2024 | 1,12 | 1,21 | 1,08 | 1,13 | 1,53% | 9.780,00 |
| 23.04.2024 | 1,11 | 1,22 | 1,04 | 1,11 | -0,63% | 19.100,00 |
| 22.04.2024 | 1,12 | 1,12 | 1,10 | 1,12 | 0,45% | 25.000,00 |
| 19.04.2024 | 1,12 | 1,15 | 1,08 | 1,12 | -0,45% | 25.920,00 |
| 18.04.2024 | 1,04 | 1,15 | 1,02 | 1,12 | 8,21% | - |
| 17.04.2024 | 1,01 | 1,12 | 1,00 | 1,04 | 2,68% | 19.825,00 |
| 16.04.2024 | 1,04 | 1,08 | 0,99 | 1,01 | -5,35% | - |
| 15.04.2024 | 1,11 | 1,12 | 1,02 | 1,07 | -3,45% | - |
| 12.04.2024 | 1,02 | 1,20 | 1,01 | 1,10 | 8,14% | - |
| 11.04.2024 | 1,08 | 1,08 | 1,02 | 1,02 | -6,85% | - |
| 10.04.2024 | 1,07 | 1,10 | 1,03 | 1,10 | 2,34% | 25.800,00 |
| 09.04.2024 | 1,05 | 1,12 | 1,03 | 1,07 | 1,90% | - |
| 08.04.2024 | 1,10 | 1,11 | 1,03 | 1,05 | -2,78% | 100.800,00 |
| 05.04.2024 | 1,04 | 1,10 | 0,95 | 1,08 | 5,16% | 42.000,00 |
| 04.04.2024 | 1,11 | 1,11 | 1,03 | 1,03 | -7,06% | 13.400,00 |
| 03.04.2024 | 1,15 | 1,15 | 1,00 | 1,11 | -3,75% | 10.500,00 |
| 02.04.2024 | 1,15 | 1,15 | 1,03 | 1,15 | -0,86% | 24.000,00 |
| 28.03.2024 | 1,14 | 1,16 | 1,05 | 1,16 | 4,04% | 22.000,00 |
| 27.03.2024 | 1,14 | 1,16 | 1,07 | 1,11 | -2,62% | 26.000,00 |
| 26.03.2024 | 1,15 | 1,19 | 1,05 | 1,14 | -0,61% | 17.239,00 |
| 25.03.2024 | 1,09 | 1,20 | 1,08 | 1,15 | 1,95% | 35.610,00 |
| 22.03.2024 | 0,97 | 1,13 | 0,93 | 1,13 | 16,29% | 2.600,00 |
| 21.03.2024 | 1,08 | 1,15 | 0,79 | 0,97 | -11,25% | 23.041,00 |
| 20.03.2024 | 1,15 | 1,16 | 1,06 | 1,09 | -4,96% | - |
| 19.03.2024 | 1,23 | 1,23 | 1,10 | 1,15 | -6,50% | 36.100,00 |
| 18.03.2024 | 1,23 | 1,23 | 1,21 | 1,23 | 0,00% | - |
| 15.03.2024 | 1,17 | 1,23 | 1,17 | 1,23 | 5,58% | - |
| 14.03.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -3,16% | 15.620,00 |
| 13.03.2024 | 1,23 | 1,23 | 1,13 | 1,20 | -0,99% | - |
| 12.03.2024 | 1,22 | 1,23 | 1,18 | 1,22 | -0,65% | 18.600,00 |
| 11.03.2024 | 1,24 | 1,24 | 1,20 | 1,22 | -0,97% | 37.080,00 |
| 08.03.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,82% | 20.800,00 |
| 07.03.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 32.000,00 |
| 06.03.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 05.03.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,24% | - |
| 04.03.2024 | 1,24 | 1,25 | 1,21 | 1,21 | -2,42% | 390,00 |
| 01.03.2024 | 1,25 | 1,29 | 1,24 | 1,24 | -1,04% | 190,00 |
| 29.02.2024 | 1,24 | 1,29 | 1,24 | 1,25 | 0,80% | - |
| 28.02.2024 | 1,23 | 1,29 | 1,23 | 1,24 | 1,06% | - |
| 27.02.2024 | 1,23 | 1,27 | 1,21 | 1,23 | 0,00% | - |
| 26.02.2024 | 1,26 | 1,27 | 1,23 | 1,23 | -2,15% | 22.000,00 |
| 23.02.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 22.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 18.000,00 |
| 21.02.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 16.497,00 |
| 20.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,24% | - |
| 19.02.2024 | 1,26 | 1,26 | 1,23 | 1,26 | 0,24% | 36.231,00 |
| 16.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 15.02.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 1,78% | - |
| 14.02.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -1,98% | - |
| 13.02.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 12.02.2024 | 1,26 | 1,26 | 1,23 | 1,25 | -0,40% | - |
| 09.02.2024 | 1,25 | 1,26 | 1,22 | 1,26 | 0,40% | - |
| 08.02.2024 | 1,28 | 1,28 | 1,22 | 1,25 | -1,96% | - |
| 07.02.2024 | 1,29 | 1,29 | 1,20 | 1,28 | -1,01% | - |
| 06.02.2024 | 1,29 | 1,33 | 1,26 | 1,29 | 0,00% | - |
| 05.02.2024 | 1,28 | 1,29 | 1,27 | 1,29 | 0,39% | - |
| 02.02.2024 | 1,28 | 1,29 | 1,25 | 1,28 | 0,63% | 10.800,00 |
| 01.02.2024 | 1,23 | 1,29 | 1,23 | 1,28 | 3,41% | 2.520,00 |
| 31.01.2024 | 1,26 | 1,29 | 1,23 | 1,23 | -3,45% | - |
| 30.01.2024 | 1,30 | 1,32 | 1,24 | 1,28 | -1,39% | 3.010,00 |
| 29.01.2024 | 1,26 | 1,33 | 1,23 | 1,30 | 2,53% | - |
| 26.01.2024 | 1,25 | 1,30 | 1,23 | 1,26 | 1,45% | - |
| 25.01.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -0,80% | - |
| 24.01.2024 | 1,28 | 1,30 | 1,23 | 1,26 | -1,57% | - |
| 23.01.2024 | 1,28 | 1,29 | 1,24 | 1,28 | -1,01% | - |
| 22.01.2024 | 1,28 | 1,30 | 1,24 | 1,29 | 0,00% | - |
| 19.01.2024 | 1,28 | 1,29 | 1,25 | 1,29 | 0,00% | 38.184,00 |
| 18.01.2024 | 1,28 | 1,29 | 1,24 | 1,29 | 0,00% | 4.340,00 |
| 17.01.2024 | 1,28 | 1,29 | 1,25 | 1,29 | 0,00% | - |
| 16.01.2024 | 1,28 | 1,29 | 1,24 | 1,29 | 0,86% | 4.185,00 |
| 15.01.2024 | 1,28 | 1,29 | 1,24 | 1,28 | 0,95% | 29.250,00 |
| 12.01.2024 | 1,28 | 1,31 | 1,26 | 1,27 | -1,94% | 33.330,00 |
| 11.01.2024 | 1,28 | 1,31 | 1,24 | 1,29 | 0,16% | 27.420,00 |
| 10.01.2024 | 1,28 | 1,31 | 1,27 | 1,29 | 0,00% | - |
| 09.01.2024 | 1,29 | 1,31 | 1,27 | 1,29 | 0,00% | 37.850,00 |
| 08.01.2024 | 1,29 | 1,31 | 1,26 | 1,29 | 0,00% | - |
| 05.01.2024 | 1,29 | 1,29 | 1,27 | 1,29 | -1,15% | 5.250,00 |
| 04.01.2024 | 1,31 | 1,31 | 1,27 | 1,30 | 0,00% | - |
| 03.01.2024 | 1,30 | 1,31 | 1,27 | 1,30 | 0,46% | - |
| 02.01.2024 | 1,28 | 1,30 | 1,26 | 1,30 | 2,13% | 19.000,00 |
| 29.12.2023 | 1,30 | 1,31 | 1,27 | 1,27 | -3,05% | - |
| 28.12.2023 | 1,28 | 1,31 | 1,23 | 1,31 | 2,75% | - |
| 27.12.2023 | 1,28 | 1,30 | 1,23 | 1,28 | 0,39% | - |
| 22.12.2023 | 1,30 | 1,34 | 1,23 | 1,27 | -3,05% | 22.000,00 |