8,075€
-1,58%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 8,20 | 8,44 | 8,07 | 8,10 | -1,25% | 74.139,00 |
| 18.04.2024 | 7,40 | 8,30 | 7,37 | 8,21 | 9,40% | 290.513,00 |
| 17.04.2024 | 8,13 | 8,37 | 7,46 | 7,50 | -8,59% | 305.257,00 |
| 16.04.2024 | 8,83 | 8,83 | 7,87 | 8,21 | -7,03% | 348.881,00 |
| 15.04.2024 | 9,56 | 9,65 | 8,73 | 8,83 | -7,54% | 444.998,00 |
| 12.04.2024 | 9,61 | 10,49 | 9,40 | 9,55 | -21,76% | 943.188,00 |
| 11.04.2024 | 14,36 | 14,60 | 12,00 | 12,20 | -15,57% | 138.565,00 |
| 10.04.2024 | 14,63 | 15,19 | 14,21 | 14,45 | -0,28% | 34.895,00 |
| 09.04.2024 | 14,57 | 14,97 | 14,31 | 14,49 | -0,07% | 27.193,00 |
| 08.04.2024 | 14,13 | 14,60 | 14,13 | 14,50 | 2,18% | 18.957,00 |
| 05.04.2024 | 14,13 | 14,30 | 14,05 | 14,19 | -0,35% | 22.718,00 |
| 04.04.2024 | 14,29 | 14,64 | 14,03 | 14,24 | 1,35% | 38.042,00 |
| 03.04.2024 | 14,11 | 14,30 | 13,95 | 14,05 | -0,21% | 44.859,00 |
| 02.04.2024 | 14,85 | 14,92 | 14,01 | 14,08 | -5,15% | 42.187,00 |
| 28.03.2024 | 14,55 | 15,00 | 14,11 | 14,85 | 2,73% | 47.794,00 |
| 27.03.2024 | 14,20 | 14,60 | 13,99 | 14,45 | 2,37% | 28.000,00 |
| 26.03.2024 | 13,91 | 14,20 | 13,91 | 14,12 | 0,36% | 20.011,00 |
| 25.03.2024 | 14,22 | 14,22 | 13,72 | 14,07 | -0,74% | 43.266,00 |
| 22.03.2024 | 14,00 | 14,35 | 13,88 | 14,17 | 1,11% | 31.463,00 |
| 21.03.2024 | 14,36 | 14,44 | 13,90 | 14,02 | -0,60% | 33.332,00 |
| 20.03.2024 | 14,00 | 14,31 | 13,90 | 14,10 | -0,67% | 28.206,00 |
| 19.03.2024 | 14,20 | 14,25 | 13,60 | 14,20 | 2,12% | 37.375,00 |
| 18.03.2024 | 14,00 | 14,32 | 13,61 | 13,90 | -0,04% | 48.826,00 |
| 15.03.2024 | 14,28 | 14,35 | 12,93 | 13,91 | -1,70% | 106.019,00 |
| 14.03.2024 | 14,86 | 14,96 | 14,15 | 14,15 | -5,07% | 76.960,00 |
| 13.03.2024 | 15,40 | 15,40 | 14,74 | 14,90 | -2,90% | 47.046,00 |
| 12.03.2024 | 15,13 | 15,44 | 14,98 | 15,35 | 1,62% | 28.849,00 |
| 11.03.2024 | 15,31 | 15,45 | 15,10 | 15,10 | -1,98% | 21.075,00 |
| 08.03.2024 | 15,54 | 15,78 | 15,31 | 15,41 | -1,66% | 17.175,00 |
| 07.03.2024 | 15,50 | 15,89 | 15,16 | 15,67 | 2,02% | 22.848,00 |
| 06.03.2024 | 15,30 | 15,77 | 15,20 | 15,36 | -0,29% | 22.373,00 |
| 05.03.2024 | 15,15 | 15,40 | 15,01 | 15,40 | 2,29% | 17.355,00 |
| 04.03.2024 | 15,50 | 15,85 | 15,01 | 15,06 | -2,87% | 28.099,00 |
| 01.03.2024 | 15,26 | 15,50 | 15,07 | 15,50 | 2,82% | 26.374,00 |
| 29.02.2024 | 14,87 | 15,55 | 14,86 | 15,08 | 1,07% | 34.876,00 |
| 28.02.2024 | 15,11 | 15,42 | 14,86 | 14,92 | -1,55% | 23.373,00 |
| 27.02.2024 | 14,73 | 15,45 | 14,71 | 15,15 | 2,36% | 50.837,00 |
| 26.02.2024 | 15,10 | 15,22 | 14,62 | 14,80 | -2,31% | 47.088,00 |
| 23.02.2024 | 15,87 | 15,88 | 14,99 | 15,15 | -4,69% | 67.946,00 |
| 22.02.2024 | 16,20 | 16,20 | 15,71 | 15,90 | -0,66% | 33.781,00 |
| 21.02.2024 | 15,87 | 16,23 | 15,86 | 16,00 | 0,85% | 10.304,00 |
| 20.02.2024 | 15,91 | 16,19 | 15,85 | 15,87 | -1,80% | 31.877,00 |
| 19.02.2024 | 16,25 | 16,29 | 15,84 | 16,16 | 0,31% | 40.671,00 |
| 16.02.2024 | 16,37 | 16,37 | 16,01 | 16,11 | -0,12% | 35.388,00 |
| 15.02.2024 | 17,13 | 17,54 | 15,82 | 16,13 | -5,29% | 47.762,00 |
| 14.02.2024 | 16,50 | 17,30 | 15,93 | 17,03 | 3,18% | 41.035,00 |
| 13.02.2024 | 17,26 | 17,66 | 16,21 | 16,50 | -5,66% | 42.855,00 |
| 12.02.2024 | 16,87 | 17,76 | 16,86 | 17,49 | 3,37% | 23.581,00 |
| 09.02.2024 | 17,00 | 17,24 | 16,80 | 16,92 | -1,05% | 32.104,00 |
| 08.02.2024 | 16,44 | 17,17 | 16,43 | 17,10 | 4,14% | 38.151,00 |
| 07.02.2024 | 16,78 | 16,80 | 16,37 | 16,42 | 0,46% | 23.813,00 |
| 06.02.2024 | 16,00 | 16,59 | 15,66 | 16,35 | 1,36% | 31.563,00 |
| 05.02.2024 | 15,75 | 16,15 | 15,63 | 16,13 | 0,78% | 27.767,00 |
| 02.02.2024 | 16,39 | 16,70 | 15,81 | 16,00 | -1,78% | 63.883,00 |
| 01.02.2024 | 17,51 | 17,67 | 16,14 | 16,29 | -8,07% | 84.829,00 |
| 31.01.2024 | 17,67 | 17,88 | 17,54 | 17,72 | -0,59% | 10.068,00 |
| 30.01.2024 | 17,77 | 18,12 | 17,51 | 17,83 | -0,11% | 11.457,00 |
| 29.01.2024 | 17,95 | 18,00 | 17,40 | 17,85 | 0,17% | 18.171,00 |
| 26.01.2024 | 17,53 | 17,95 | 17,52 | 17,82 | 1,57% | 16.747,00 |
| 25.01.2024 | 17,92 | 18,20 | 17,51 | 17,54 | -4,15% | 18.666,00 |
| 24.01.2024 | 17,90 | 18,70 | 17,67 | 18,30 | 2,43% | 31.218,00 |
| 23.01.2024 | 17,72 | 17,87 | 17,44 | 17,87 | 0,88% | 24.096,00 |
| 22.01.2024 | 17,34 | 17,79 | 17,26 | 17,71 | 1,69% | 17.361,00 |
| 19.01.2024 | 18,10 | 18,10 | 17,31 | 17,42 | -3,76% | 24.971,00 |
| 18.01.2024 | 18,14 | 18,19 | 17,72 | 18,10 | 0,86% | 22.233,00 |
| 17.01.2024 | 18,43 | 18,43 | 17,86 | 17,94 | -2,53% | 36.811,00 |
| 16.01.2024 | 18,74 | 19,00 | 18,21 | 18,41 | -2,90% | 20.007,00 |
| 15.01.2024 | 19,47 | 19,49 | 18,71 | 18,96 | -0,50% | 18.631,00 |
| 12.01.2024 | 18,80 | 19,22 | 18,59 | 19,05 | 2,92% | 18.970,00 |
| 11.01.2024 | 19,21 | 19,22 | 18,51 | 18,51 | -2,96% | 25.905,00 |
| 10.01.2024 | 19,26 | 19,50 | 18,91 | 19,08 | -1,34% | 28.454,00 |
| 09.01.2024 | 19,58 | 19,85 | 19,24 | 19,34 | -2,57% | 13.575,00 |
| 08.01.2024 | 19,19 | 19,85 | 18,92 | 19,85 | 3,04% | 26.795,00 |
| 05.01.2024 | 19,41 | 19,64 | 19,01 | 19,26 | -2,16% | 12.939,00 |
| 04.01.2024 | 19,32 | 19,80 | 18,95 | 19,69 | 1,97% | 33.971,00 |
| 03.01.2024 | 20,14 | 20,14 | 19,06 | 19,31 | -4,76% | 39.995,00 |
| 02.01.2024 | 20,66 | 20,87 | 19,90 | 20,27 | -1,89% | 41.230,00 |
| 29.12.2023 | 20,58 | 20,86 | 20,51 | 20,66 | 0,44% | 16.588,00 |
| 28.12.2023 | 20,57 | 20,81 | 20,44 | 20,57 | 1,53% | 42.668,00 |
| 27.12.2023 | 20,30 | 20,80 | 20,23 | 20,26 | -0,25% | 25.703,00 |
| 22.12.2023 | 20,56 | 20,73 | 20,23 | 20,31 | -1,36% | 21.704,00 |
| 21.12.2023 | 20,94 | 21,18 | 20,33 | 20,59 | -1,62% | 33.842,00 |
| 20.12.2023 | 21,47 | 21,69 | 20,90 | 20,93 | -2,06% | 20.339,00 |
| 19.12.2023 | 20,98 | 21,50 | 20,81 | 21,37 | 1,86% | 25.881,00 |
| 18.12.2023 | 21,73 | 21,83 | 20,72 | 20,98 | -4,16% | 26.550,00 |
| 15.12.2023 | 21,10 | 22,09 | 21,02 | 21,89 | 3,84% | 43.202,00 |
| 14.12.2023 | 20,03 | 21,39 | 20,03 | 21,08 | 5,03% | 54.928,00 |
| 13.12.2023 | 20,10 | 20,57 | 19,86 | 20,07 | -0,20% | 21.072,00 |
| 12.12.2023 | 19,82 | 20,34 | 19,81 | 20,11 | 0,55% | 19.381,00 |
| 11.12.2023 | 20,49 | 20,49 | 19,87 | 20,00 | -1,53% | 25.603,00 |
| 08.12.2023 | 20,36 | 21,09 | 20,26 | 20,31 | -0,25% | 37.098,00 |
| 07.12.2023 | 20,57 | 20,79 | 20,22 | 20,36 | 0,25% | 16.175,00 |
| 06.12.2023 | 20,30 | 20,98 | 20,00 | 20,31 | 0,15% | 60.570,00 |
| 05.12.2023 | 20,08 | 20,58 | 19,90 | 20,28 | 1,00% | 26.859,00 |
| 04.12.2023 | 20,33 | 20,79 | 19,76 | 20,08 | -1,23% | 35.160,00 |
| 01.12.2023 | 20,24 | 20,61 | 19,81 | 20,33 | 1,88% | 38.037,00 |
| 30.11.2023 | 20,39 | 21,13 | 19,81 | 19,96 | -2,23% | 30.361,00 |
| 29.11.2023 | 20,07 | 20,80 | 20,06 | 20,41 | 1,24% | 20.374,00 |
| 28.11.2023 | 20,66 | 20,77 | 20,15 | 20,16 | -2,42% | 16.336,00 |
| 27.11.2023 | 20,69 | 21,11 | 20,53 | 20,66 | -0,19% | 20.469,00 |