Varta AG
[WKN: A0TGJ5 | ISIN: DE000A0TGJ55]
Aktienkurse
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