14,745€
1,97%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,39 | 15,03 | 14,16 | 14,76 | 2,59% | 32.450,00 |
27.03.2024 | 14,13 | 14,55 | 13,98 | 14,39 | 1,55% | 9.188,00 |
26.03.2024 | 14,01 | 14,24 | 13,90 | 14,17 | 1,14% | 18.826,00 |
25.03.2024 | 14,06 | 14,19 | 13,75 | 14,01 | -0,14% | 16.087,00 |
22.03.2024 | 13,96 | 14,36 | 13,86 | 14,03 | 0,37% | 3.515,00 |
21.03.2024 | 14,28 | 14,44 | 13,86 | 13,98 | -1,08% | 7.429,00 |
20.03.2024 | 14,09 | 14,33 | 13,94 | 14,13 | -0,06% | 13.624,00 |
19.03.2024 | 13,78 | 14,14 | 13,57 | 14,14 | 1,98% | 7.375,00 |
18.03.2024 | 13,88 | 14,37 | 13,63 | 13,86 | 0,64% | 10.092,00 |
15.03.2024 | 14,28 | 14,32 | 13,12 | 13,78 | -3,84% | 14.366,00 |
14.03.2024 | 14,90 | 14,90 | 14,19 | 14,33 | -3,85% | 11.830,00 |
13.03.2024 | 15,25 | 15,33 | 14,74 | 14,90 | -2,36% | 7.905,00 |
12.03.2024 | 15,25 | 15,43 | 14,96 | 15,26 | 0,25% | 5.653,00 |
11.03.2024 | 15,41 | 15,47 | 15,14 | 15,22 | -1,23% | 15.740,00 |
08.03.2024 | 15,63 | 15,74 | 15,31 | 15,41 | -1,94% | 1.125,00 |
07.03.2024 | 15,42 | 15,88 | 15,13 | 15,72 | 1,30% | 8.530,00 |
06.03.2024 | 15,27 | 15,76 | 15,22 | 15,51 | 1,56% | 12.289,00 |
05.03.2024 | 15,06 | 15,45 | 15,03 | 15,28 | 0,86% | 3.622,00 |
04.03.2024 | 15,41 | 15,88 | 15,09 | 15,15 | -1,43% | 20.103,00 |
01.03.2024 | 15,18 | 15,43 | 15,06 | 15,37 | 1,49% | 3.013,00 |
29.02.2024 | 15,04 | 15,55 | 14,92 | 15,14 | 0,91% | 18.328,00 |
28.02.2024 | 15,20 | 15,37 | 14,87 | 15,00 | -1,36% | 13.494,00 |
27.02.2024 | 14,97 | 15,47 | 14,73 | 15,21 | 1,60% | 11.982,00 |
26.02.2024 | 15,05 | 15,17 | 14,62 | 14,97 | -1,11% | 5.826,00 |
23.02.2024 | 15,83 | 15,86 | 14,97 | 15,14 | -4,04% | 17.598,00 |
22.02.2024 | 16,17 | 16,17 | 15,71 | 15,78 | -1,30% | 9.576,00 |
21.02.2024 | 16,00 | 16,26 | 15,86 | 15,98 | -0,01% | 6.473,00 |
20.02.2024 | 15,98 | 16,22 | 15,86 | 15,98 | -0,14% | 11.398,00 |
19.02.2024 | 16,13 | 16,16 | 15,81 | 16,01 | -1,02% | 11.774,00 |
16.02.2024 | 16,32 | 16,45 | 16,03 | 16,17 | -0,83% | 3.326,00 |
15.02.2024 | 17,16 | 17,55 | 15,82 | 16,31 | -4,84% | 15.036,00 |
14.02.2024 | 16,54 | 17,32 | 15,84 | 17,14 | 3,32% | 8.890,00 |
13.02.2024 | 17,46 | 17,65 | 16,05 | 16,59 | -4,51% | 19.860,00 |
12.02.2024 | 16,99 | 17,84 | 16,93 | 17,37 | 2,12% | 6.280,00 |
09.02.2024 | 17,09 | 17,23 | 16,90 | 17,01 | -0,23% | 3.985,00 |
08.02.2024 | 16,52 | 17,15 | 16,45 | 17,05 | 3,43% | 4.553,00 |
07.02.2024 | 16,44 | 16,66 | 16,38 | 16,48 | -0,18% | 5.455,00 |
06.02.2024 | 15,91 | 16,53 | 15,63 | 16,51 | 3,93% | 9.904,00 |
05.02.2024 | 15,90 | 16,13 | 15,62 | 15,89 | -0,33% | 9.436,00 |
02.02.2024 | 16,33 | 16,69 | 15,86 | 15,94 | -1,99% | 19.960,00 |
01.02.2024 | 17,61 | 17,63 | 16,12 | 16,26 | -7,64% | 19.642,00 |
31.01.2024 | 17,64 | 17,86 | 17,54 | 17,61 | -0,52% | 5.631,00 |
30.01.2024 | 17,98 | 18,18 | 17,51 | 17,70 | -1,34% | 5.469,00 |
29.01.2024 | 17,87 | 17,99 | 17,42 | 17,94 | 0,31% | 3.730,00 |
26.01.2024 | 17,59 | 17,94 | 17,49 | 17,89 | 0,96% | 3.617,00 |
25.01.2024 | 17,96 | 18,11 | 17,52 | 17,72 | -2,37% | 7.206,00 |
24.01.2024 | 17,82 | 18,63 | 17,65 | 18,15 | 2,49% | 2.330,00 |
23.01.2024 | 17,65 | 17,85 | 17,49 | 17,71 | 0,91% | 21.765,00 |
22.01.2024 | 17,36 | 17,81 | 17,27 | 17,55 | 0,47% | 7.310,00 |
19.01.2024 | 18,04 | 18,18 | 17,32 | 17,46 | -3,17% | 8.243,00 |
18.01.2024 | 18,05 | 18,14 | 17,74 | 18,04 | 0,40% | 10.890,00 |
17.01.2024 | 18,40 | 18,40 | 17,84 | 17,96 | -2,51% | 17.127,00 |
16.01.2024 | 18,84 | 18,96 | 18,19 | 18,43 | -3,79% | 17.543,00 |
15.01.2024 | 19,34 | 19,34 | 18,72 | 19,15 | 0,06% | 11.082,00 |
12.01.2024 | 18,78 | 19,23 | 18,65 | 19,14 | 2,67% | 2.090,00 |
11.01.2024 | 19,16 | 19,21 | 18,55 | 18,64 | -2,06% | 6.161,00 |
10.01.2024 | 19,32 | 19,42 | 18,91 | 19,03 | -1,65% | 4.731,00 |
09.01.2024 | 19,64 | 19,80 | 19,27 | 19,35 | -1,83% | 7.276,00 |
08.01.2024 | 19,23 | 19,73 | 18,93 | 19,71 | 1,98% | 7.986,00 |
05.01.2024 | 19,49 | 19,59 | 19,00 | 19,33 | -0,97% | 2.576,00 |
04.01.2024 | 19,24 | 19,64 | 18,91 | 19,52 | 1,88% | 2.837,00 |
03.01.2024 | 20,06 | 20,11 | 19,07 | 19,16 | -4,65% | 16.754,00 |
02.01.2024 | 20,78 | 20,78 | 19,88 | 20,10 | -2,90% | 6.231,00 |
29.12.2023 | 20,62 | 20,88 | 20,58 | 20,70 | 0,39% | 1.715,00 |
28.12.2023 | 20,51 | 20,77 | 20,45 | 20,62 | 0,56% | 6.753,00 |
27.12.2023 | 20,54 | 20,84 | 20,25 | 20,50 | 0,61% | 13.758,00 |
22.12.2023 | 20,63 | 20,77 | 20,26 | 20,38 | -1,40% | 3.216,00 |
21.12.2023 | 21,11 | 21,22 | 20,34 | 20,67 | -2,22% | 7.049,00 |
20.12.2023 | 21,49 | 21,74 | 20,92 | 21,14 | -1,33% | 6.009,00 |
19.12.2023 | 20,89 | 21,55 | 20,88 | 21,42 | 2,49% | 10.688,00 |
18.12.2023 | 21,77 | 21,89 | 20,79 | 20,90 | -4,26% | 6.606,00 |
15.12.2023 | 21,27 | 22,13 | 21,12 | 21,83 | 3,24% | 13.860,00 |
14.12.2023 | 20,14 | 21,44 | 20,13 | 21,15 | 5,02% | 10.878,00 |
13.12.2023 | 20,29 | 20,55 | 19,97 | 20,14 | -0,64% | 4.109,00 |
12.12.2023 | 19,91 | 20,35 | 19,84 | 20,27 | 1,51% | 3.908,00 |
11.12.2023 | 20,40 | 20,45 | 19,86 | 19,96 | -2,43% | 7.022,00 |
08.12.2023 | 20,36 | 21,04 | 20,23 | 20,46 | 0,22% | 5.131,00 |
07.12.2023 | 20,49 | 20,90 | 20,21 | 20,42 | -0,71% | 8.440,00 |
06.12.2023 | 20,31 | 20,97 | 19,95 | 20,56 | 1,78% | 6.522,00 |
05.12.2023 | 19,99 | 20,59 | 19,89 | 20,20 | 1,03% | 9.026,00 |
04.12.2023 | 20,47 | 20,81 | 19,74 | 20,00 | -2,37% | 12.806,00 |
01.12.2023 | 20,15 | 20,57 | 19,79 | 20,48 | 2,21% | 6.334,00 |
30.11.2023 | 20,51 | 21,10 | 19,96 | 20,04 | -2,35% | 9.075,00 |
29.11.2023 | 20,33 | 20,79 | 20,14 | 20,52 | 1,63% | 6.470,00 |
28.11.2023 | 20,72 | 20,73 | 20,14 | 20,19 | -2,51% | 3.024,00 |
27.11.2023 | 20,74 | 21,11 | 20,51 | 20,71 | -0,53% | 3.003,00 |
24.11.2023 | 21,27 | 21,28 | 20,49 | 20,82 | -2,09% | 7.356,00 |
23.11.2023 | 21,45 | 21,88 | 21,17 | 21,27 | -1,00% | 2.853,00 |
22.11.2023 | 21,94 | 22,18 | 21,47 | 21,48 | -2,21% | 4.204,00 |
21.11.2023 | 22,88 | 23,12 | 21,75 | 21,97 | -4,02% | 11.830,00 |
20.11.2023 | 23,32 | 23,61 | 22,54 | 22,89 | -1,57% | 11.709,00 |
17.11.2023 | 22,26 | 24,06 | 22,02 | 23,25 | 4,12% | 6.927,00 |
16.11.2023 | 23,45 | 23,85 | 22,08 | 22,33 | -4,84% | 8.285,00 |
15.11.2023 | 22,74 | 23,67 | 22,36 | 23,47 | 3,78% | 10.796,00 |
14.11.2023 | 22,25 | 22,84 | 21,69 | 22,61 | 3,67% | 8.234,00 |
13.11.2023 | 21,61 | 22,39 | 21,44 | 21,81 | 0,72% | 7.425,00 |
10.11.2023 | 20,45 | 22,41 | 19,89 | 21,66 | 6,18% | 14.296,00 |
09.11.2023 | 19,88 | 21,07 | 19,82 | 20,40 | 2,85% | 7.090,00 |
08.11.2023 | 20,09 | 20,40 | 19,61 | 19,83 | -2,03% | 4.697,00 |
07.11.2023 | 20,48 | 20,63 | 19,78 | 20,24 | -1,46% | 1.944,00 |