8,058€
-1,92%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 8,30 | 8,49 | 8,02 | 8,07 | -2,24% | 114.413,00 |
| 18.04.2024 | 7,56 | 8,28 | 7,44 | 8,25 | 8,55% | 467.923,00 |
| 17.04.2024 | 8,23 | 8,27 | 7,50 | 7,60 | -8,98% | 388.700,00 |
| 16.04.2024 | 8,69 | 8,69 | 7,85 | 8,35 | -6,55% | 689.393,00 |
| 15.04.2024 | 9,55 | 9,62 | 8,84 | 8,94 | -8,36% | 743.148,00 |
| 12.04.2024 | 9,65 | 10,47 | 9,30 | 9,75 | -31,05% | 2.491.121,00 |
| 11.04.2024 | 14,27 | 14,62 | 14,14 | 14,14 | -1,12% | 108.328,00 |
| 10.04.2024 | 14,65 | 15,17 | 14,20 | 14,30 | -2,19% | 198.637,00 |
| 09.04.2024 | 14,39 | 14,98 | 14,31 | 14,62 | 1,18% | 81.222,00 |
| 08.04.2024 | 14,13 | 14,55 | 14,11 | 14,45 | 2,34% | 61.823,00 |
| 05.04.2024 | 14,05 | 14,32 | 14,00 | 14,12 | -2,55% | 61.661,00 |
| 04.04.2024 | 14,14 | 14,60 | 13,98 | 14,49 | 2,40% | 92.213,00 |
| 03.04.2024 | 14,10 | 14,28 | 13,96 | 14,15 | 0,57% | 83.247,00 |
| 02.04.2024 | 14,80 | 14,90 | 14,07 | 14,07 | -4,96% | 128.540,00 |
| 28.03.2024 | 14,43 | 15,04 | 14,12 | 14,81 | 3,31% | 153.856,00 |
| 27.03.2024 | 14,20 | 14,49 | 13,97 | 14,33 | 1,06% | 105.693,00 |
| 26.03.2024 | 14,04 | 14,28 | 13,88 | 14,18 | 1,21% | 80.162,00 |
| 25.03.2024 | 13,83 | 14,17 | 13,67 | 14,01 | -0,04% | 95.704,00 |
| 22.03.2024 | 13,88 | 14,38 | 13,88 | 14,02 | 1,05% | 127.533,00 |
| 21.03.2024 | 14,21 | 14,45 | 13,86 | 13,87 | -1,25% | 129.708,00 |
| 20.03.2024 | 13,94 | 14,36 | 13,94 | 14,05 | 0,32% | 93.589,00 |
| 19.03.2024 | 13,70 | 14,08 | 13,57 | 14,00 | 1,86% | 136.380,00 |
| 18.03.2024 | 13,84 | 14,40 | 13,61 | 13,75 | 0,04% | 216.470,00 |
| 15.03.2024 | 14,19 | 14,29 | 13,09 | 13,74 | -3,78% | 482.530,00 |
| 14.03.2024 | 14,79 | 14,79 | 14,18 | 14,28 | -3,22% | 220.808,00 |
| 13.03.2024 | 15,31 | 15,32 | 14,74 | 14,76 | -3,21% | 164.875,00 |
| 12.03.2024 | 15,24 | 15,42 | 14,98 | 15,25 | 0,36% | 136.929,00 |
| 11.03.2024 | 15,24 | 15,47 | 15,15 | 15,19 | -1,68% | 140.687,00 |
| 08.03.2024 | 15,65 | 15,74 | 15,30 | 15,45 | -1,40% | 94.359,00 |
| 07.03.2024 | 15,47 | 15,88 | 15,11 | 15,67 | 1,06% | 154.721,00 |
| 06.03.2024 | 15,30 | 15,78 | 15,30 | 15,51 | 1,11% | 115.705,00 |
| 05.03.2024 | 15,08 | 15,44 | 15,01 | 15,34 | 1,12% | 79.995,00 |
| 04.03.2024 | 15,37 | 15,87 | 15,17 | 15,17 | -1,21% | 96.999,00 |
| 01.03.2024 | 15,24 | 15,42 | 15,08 | 15,35 | 1,89% | 99.639,00 |
| 29.02.2024 | 15,11 | 15,56 | 15,01 | 15,07 | 0,43% | 136.914,00 |
| 28.02.2024 | 15,25 | 15,37 | 14,86 | 15,00 | -1,12% | 87.155,00 |
| 27.02.2024 | 14,86 | 15,48 | 14,73 | 15,17 | 1,91% | 179.003,00 |
| 26.02.2024 | 15,08 | 15,16 | 14,61 | 14,89 | -1,06% | 192.550,00 |
| 23.02.2024 | 15,70 | 15,81 | 14,96 | 15,05 | -4,32% | 269.235,00 |
| 22.02.2024 | 16,15 | 16,20 | 15,71 | 15,73 | -1,75% | 175.949,00 |
| 21.02.2024 | 15,92 | 16,30 | 15,85 | 16,01 | 0,09% | 101.045,00 |
| 20.02.2024 | 15,91 | 16,22 | 15,85 | 15,99 | -0,12% | 98.198,00 |
| 19.02.2024 | 16,07 | 16,16 | 15,80 | 16,01 | -1,11% | 108.484,00 |
| 16.02.2024 | 16,31 | 16,42 | 16,02 | 16,19 | 0,06% | 113.107,00 |
| 15.02.2024 | 17,22 | 17,56 | 15,80 | 16,18 | -5,49% | 236.910,00 |
| 14.02.2024 | 16,61 | 17,30 | 15,80 | 17,12 | 2,79% | 230.852,00 |
| 13.02.2024 | 17,37 | 17,66 | 16,51 | 16,66 | -4,75% | 168.376,00 |
| 12.02.2024 | 17,15 | 17,81 | 17,15 | 17,49 | 2,58% | 112.175,00 |
| 09.02.2024 | 17,06 | 17,25 | 16,98 | 17,05 | -0,29% | 95.254,00 |
| 08.02.2024 | 16,46 | 17,14 | 16,46 | 17,10 | 4,46% | 100.203,00 |
| 07.02.2024 | 16,37 | 16,65 | 16,37 | 16,37 | -0,21% | 74.396,00 |
| 06.02.2024 | 15,85 | 16,50 | 15,63 | 16,40 | 4,06% | 97.006,00 |
| 05.02.2024 | 15,76 | 16,11 | 15,63 | 15,76 | -0,19% | 109.330,00 |
| 02.02.2024 | 16,31 | 16,68 | 15,79 | 15,79 | -1,77% | 214.464,00 |
| 01.02.2024 | 17,47 | 17,53 | 16,08 | 16,08 | -8,74% | 316.006,00 |
| 31.01.2024 | 17,61 | 17,86 | 17,55 | 17,62 | -0,34% | 52.069,00 |
| 30.01.2024 | 17,94 | 18,16 | 17,50 | 17,68 | -1,17% | 53.207,00 |
| 29.01.2024 | 17,74 | 17,95 | 17,40 | 17,89 | -0,25% | 98.046,00 |
| 26.01.2024 | 17,58 | 17,95 | 17,50 | 17,93 | 1,53% | 42.540,00 |
| 25.01.2024 | 17,77 | 17,81 | 17,53 | 17,66 | -1,42% | 51.309,00 |
| 24.01.2024 | 17,84 | 17,97 | 17,66 | 17,92 | 1,39% | 70.099,00 |
| 23.01.2024 | 17,71 | 17,86 | 17,48 | 17,67 | 0,66% | 93.198,00 |
| 22.01.2024 | 17,60 | 17,80 | 17,27 | 17,56 | 1,18% | 68.697,00 |
| 19.01.2024 | 18,09 | 18,18 | 17,31 | 17,35 | -3,26% | 127.287,00 |
| 18.01.2024 | 18,12 | 18,12 | 17,72 | 17,94 | 0,17% | 53.270,00 |
| 17.01.2024 | 18,01 | 18,24 | 17,84 | 17,91 | -3,06% | 117.039,00 |
| 16.01.2024 | 18,72 | 18,96 | 18,18 | 18,47 | -2,74% | 77.612,00 |
| 15.01.2024 | 19,12 | 19,13 | 18,70 | 18,99 | -1,04% | 82.115,00 |
| 12.01.2024 | 18,80 | 19,22 | 18,79 | 19,19 | 3,26% | 91.279,00 |
| 11.01.2024 | 19,04 | 19,23 | 18,59 | 18,59 | -2,18% | 97.631,00 |
| 10.01.2024 | 19,34 | 19,35 | 18,91 | 19,00 | -1,99% | 91.508,00 |
| 09.01.2024 | 19,72 | 19,79 | 19,25 | 19,39 | -1,47% | 80.913,00 |
| 08.01.2024 | 19,26 | 19,72 | 18,95 | 19,68 | 1,71% | 77.683,00 |
| 05.01.2024 | 19,40 | 19,49 | 19,00 | 19,35 | -1,12% | 58.698,00 |
| 04.01.2024 | 19,11 | 19,63 | 18,91 | 19,57 | 2,11% | 104.715,00 |
| 03.01.2024 | 19,94 | 20,06 | 19,07 | 19,16 | -4,91% | 181.929,00 |
| 02.01.2024 | 20,62 | 20,71 | 19,87 | 20,15 | -2,89% | 167.149,00 |
| 29.12.2023 | 20,72 | 20,91 | 20,54 | 20,75 | -0,05% | 38.791,00 |
| 28.12.2023 | 20,71 | 20,78 | 20,44 | 20,76 | 0,58% | 92.551,00 |
| 27.12.2023 | 20,42 | 20,88 | 20,24 | 20,64 | 1,62% | 89.619,00 |
| 22.12.2023 | 20,49 | 20,80 | 20,25 | 20,31 | -1,93% | 47.791,00 |
| 21.12.2023 | 20,93 | 21,19 | 20,32 | 20,71 | -3,00% | 152.001,00 |
| 20.12.2023 | 21,46 | 21,84 | 20,88 | 21,35 | -1,43% | 84.282,00 |
| 19.12.2023 | 21,00 | 21,66 | 20,99 | 21,66 | 3,54% | 68.226,00 |
| 18.12.2023 | 21,66 | 21,88 | 20,79 | 20,92 | -4,82% | 104.858,00 |
| 15.12.2023 | 21,44 | 22,16 | 21,42 | 21,98 | 3,53% | 434.370,00 |
| 14.12.2023 | 20,60 | 21,41 | 20,36 | 21,23 | 6,15% | 211.039,00 |
| 13.12.2023 | 20,15 | 20,55 | 19,95 | 20,00 | -1,23% | 58.464,00 |
| 12.12.2023 | 20,10 | 20,39 | 19,80 | 20,25 | 1,15% | 78.653,00 |
| 11.12.2023 | 20,31 | 20,35 | 19,84 | 20,02 | -1,96% | 92.465,00 |
| 08.12.2023 | 20,36 | 21,09 | 20,21 | 20,42 | 0,64% | 101.845,00 |
| 07.12.2023 | 20,67 | 20,89 | 20,20 | 20,29 | -2,59% | 66.069,00 |
| 06.12.2023 | 20,40 | 21,00 | 19,90 | 20,83 | 1,96% | 101.609,00 |
| 05.12.2023 | 19,90 | 20,61 | 19,88 | 20,43 | 2,66% | 72.190,00 |
| 04.12.2023 | 20,39 | 20,90 | 19,73 | 19,90 | -2,69% | 110.567,00 |
| 01.12.2023 | 20,18 | 20,53 | 19,77 | 20,45 | 1,94% | 93.586,00 |
| 30.11.2023 | 20,94 | 21,13 | 19,95 | 20,06 | -2,19% | 105.088,00 |
| 29.11.2023 | 20,16 | 20,80 | 20,16 | 20,51 | 1,53% | 66.155,00 |
| 28.11.2023 | 20,60 | 20,60 | 20,14 | 20,20 | -2,65% | 61.074,00 |
| 27.11.2023 | 20,83 | 21,12 | 20,45 | 20,75 | -0,48% | 53.443,00 |