9,050€
1,17%
Echtzeit-Aktienkurs Varta AG
Bid:
Ask:
Aktienkurse zur Varta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 8,70 | 9,40 | 8,70 | 9,07 | 1,34% | 4.855,00 |
| 24.04.2024 | 9,15 | 9,56 | 8,59 | 8,95 | -2,56% | 8.911,00 |
| 23.04.2024 | 8,65 | 9,20 | 8,65 | 9,18 | 4,91% | 7.335,00 |
| 22.04.2024 | 8,16 | 8,75 | 8,15 | 8,75 | 6,71% | 3.685,00 |
| 19.04.2024 | 7,99 | 8,46 | 7,99 | 8,20 | 0,00% | 7.749,00 |
| 18.04.2024 | 7,50 | 8,26 | 7,46 | 8,20 | 7,12% | 19.581,00 |
| 17.04.2024 | 8,09 | 8,12 | 7,49 | 7,66 | -8,54% | 22.242,00 |
| 16.04.2024 | 8,96 | 8,96 | 7,90 | 8,37 | -5,58% | 23.387,00 |
| 15.04.2024 | 9,40 | 9,60 | 8,75 | 8,87 | -6,68% | 27.216,00 |
| 12.04.2024 | 9,80 | 10,43 | 9,39 | 9,50 | -21,42% | 77.201,00 |
| 11.04.2024 | 14,26 | 14,26 | 12,09 | 12,09 | -17,19% | 4.664,00 |
| 10.04.2024 | 14,78 | 14,78 | 14,32 | 14,60 | 0,07% | 1.382,00 |
| 09.04.2024 | 14,31 | 14,81 | 14,31 | 14,59 | 0,00% | 862,00 |
| 08.04.2024 | 14,12 | 14,59 | 14,12 | 14,59 | 2,96% | 701,00 |
| 05.04.2024 | 14,17 | 14,20 | 14,12 | 14,17 | -2,81% | 1.017,00 |
| 04.04.2024 | 14,02 | 14,58 | 14,02 | 14,58 | 3,55% | 334,00 |
| 03.04.2024 | 14,09 | 14,20 | 14,00 | 14,08 | 0,07% | 326,00 |
| 02.04.2024 | 14,78 | 14,90 | 14,01 | 14,07 | -5,28% | 1.246,00 |
| 28.03.2024 | 14,73 | 14,97 | 14,24 | 14,86 | 2,73% | 1.210,00 |
| 27.03.2024 | 14,06 | 14,46 | 14,01 | 14,46 | 1,87% | 370,00 |
| 26.03.2024 | 13,91 | 14,20 | 13,91 | 14,20 | 0,71% | 422,00 |
| 25.03.2024 | 14,21 | 14,21 | 13,80 | 14,10 | 0,64% | 1.283,00 |
| 22.03.2024 | 14,01 | 14,10 | 13,90 | 14,01 | 0,00% | 1.869,00 |
| 21.03.2024 | 13,99 | 14,34 | 13,99 | 14,01 | -0,36% | 1.658,00 |
| 20.03.2024 | 14,25 | 14,28 | 14,06 | 14,06 | -0,11% | 512,00 |
| 19.03.2024 | 13,87 | 14,07 | 13,78 | 14,07 | 1,74% | 1.192,00 |
| 18.03.2024 | 13,77 | 14,30 | 13,63 | 13,83 | -0,47% | 1.002,00 |
| 15.03.2024 | 14,16 | 14,16 | 13,63 | 13,90 | -2,59% | 2.985,00 |
| 14.03.2024 | 14,86 | 14,90 | 14,20 | 14,27 | -4,36% | 5.227,00 |
| 13.03.2024 | 15,12 | 15,16 | 14,89 | 14,92 | -0,60% | 794,00 |
| 12.03.2024 | 15,21 | 15,22 | 15,00 | 15,01 | -0,73% | 1.947,00 |
| 11.03.2024 | 15,52 | 15,52 | 15,12 | 15,12 | -2,14% | 662,00 |
| 08.03.2024 | 15,56 | 15,71 | 15,45 | 15,45 | -1,40% | 99,00 |
| 07.03.2024 | 15,51 | 15,74 | 15,25 | 15,67 | 0,61% | 1.043,00 |
| 06.03.2024 | 15,20 | 15,70 | 15,20 | 15,57 | 1,73% | 140,00 |
| 05.03.2024 | 15,21 | 15,31 | 15,03 | 15,31 | 1,46% | 2.597,00 |
| 04.03.2024 | 15,24 | 15,79 | 15,09 | 15,09 | -1,31% | 934,00 |
| 01.03.2024 | 15,07 | 15,43 | 15,07 | 15,29 | 1,39% | 373,00 |
| 29.02.2024 | 14,88 | 15,40 | 14,88 | 15,08 | 0,97% | 194,00 |
| 28.02.2024 | 15,04 | 15,36 | 14,91 | 14,93 | -1,32% | 2.545,00 |
| 27.02.2024 | 14,66 | 15,36 | 14,66 | 15,13 | 0,93% | 2.008,00 |
| 26.02.2024 | 15,04 | 15,04 | 14,62 | 14,99 | -1,22% | 1.984,00 |
| 23.02.2024 | 15,76 | 15,76 | 15,05 | 15,18 | -4,17% | 683,00 |
| 22.02.2024 | 16,20 | 16,20 | 15,71 | 15,84 | -0,31% | 4.109,00 |
| 21.02.2024 | 15,87 | 16,19 | 15,87 | 15,89 | -1,46% | 215,00 |
| 20.02.2024 | 15,91 | 16,15 | 15,89 | 16,12 | 0,78% | 642,00 |
| 19.02.2024 | 16,03 | 16,03 | 15,84 | 16,00 | -0,78% | 2.271,00 |
| 16.02.2024 | 16,19 | 16,28 | 16,07 | 16,12 | -1,07% | 628,00 |
| 15.02.2024 | 17,34 | 17,52 | 15,88 | 16,30 | -4,79% | 7.382,00 |
| 14.02.2024 | 16,37 | 17,12 | 16,37 | 17,12 | 2,18% | 1.570,00 |
| 13.02.2024 | 17,26 | 17,55 | 16,52 | 16,75 | -4,15% | 2.605,00 |
| 12.02.2024 | 16,87 | 17,69 | 16,87 | 17,48 | 2,04% | 969,00 |
| 09.02.2024 | 16,98 | 17,13 | 16,98 | 17,13 | 0,74% | 334,00 |
| 08.02.2024 | 16,44 | 17,11 | 16,44 | 17,00 | 2,72% | 639,00 |
| 07.02.2024 | 16,37 | 16,55 | 16,37 | 16,55 | 1,13% | 593,00 |
| 06.02.2024 | 15,89 | 16,46 | 15,70 | 16,37 | 3,02% | 2.649,00 |
| 05.02.2024 | 15,65 | 15,89 | 15,60 | 15,89 | -0,19% | 1.218,00 |
| 02.02.2024 | 16,57 | 16,57 | 15,90 | 15,92 | -1,85% | 10.847,00 |
| 01.02.2024 | 17,51 | 17,51 | 16,17 | 16,22 | -7,63% | 1.816,00 |
| 31.01.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,51% | 10,00 |
| 30.01.2024 | 18,05 | 18,05 | 17,53 | 17,65 | -1,75% | 279,00 |
| 29.01.2024 | 17,81 | 18,00 | 17,49 | 17,96 | 0,70% | 1.087,00 |
| 26.01.2024 | 17,53 | 17,84 | 17,53 | 17,84 | 0,99% | 1.005,00 |
| 25.01.2024 | 17,94 | 17,94 | 17,55 | 17,66 | -4,54% | 389,00 |
| 24.01.2024 | 17,74 | 18,50 | 17,74 | 18,50 | 4,46% | 800,00 |
| 23.01.2024 | 17,42 | 17,80 | 17,42 | 17,71 | 0,51% | 396,00 |
| 22.01.2024 | 17,40 | 17,62 | 17,40 | 17,62 | 1,26% | 2.431,00 |
| 19.01.2024 | 18,01 | 18,01 | 17,40 | 17,40 | -2,52% | 3.360,00 |
| 18.01.2024 | 17,93 | 18,00 | 17,80 | 17,85 | -0,86% | 635,00 |
| 17.01.2024 | 18,36 | 18,36 | 18,00 | 18,01 | -2,01% | 235,00 |
| 16.01.2024 | 18,83 | 18,83 | 18,38 | 18,38 | -3,64% | 406,00 |
| 15.01.2024 | 19,18 | 19,18 | 18,84 | 19,07 | -0,26% | 1.133,00 |
| 12.01.2024 | 18,51 | 19,19 | 18,51 | 19,12 | 3,38% | 494,00 |
| 11.01.2024 | 19,01 | 19,22 | 18,49 | 18,50 | -3,17% | 834,00 |
| 10.01.2024 | 19,26 | 19,26 | 19,10 | 19,10 | -0,73% | 53,00 |
| 09.01.2024 | 19,62 | 19,62 | 19,24 | 19,24 | -1,94% | 965,00 |
| 08.01.2024 | 19,34 | 19,62 | 18,99 | 19,62 | 2,24% | 854,00 |
| 05.01.2024 | 19,45 | 19,64 | 19,16 | 19,19 | -2,17% | 94,00 |
| 04.01.2024 | 19,15 | 19,64 | 19,15 | 19,62 | 2,70% | 826,00 |
| 03.01.2024 | 19,98 | 19,99 | 19,10 | 19,10 | -4,88% | 1.145,00 |
| 02.01.2024 | 20,52 | 20,55 | 19,92 | 20,08 | -2,52% | 1.031,00 |
| 29.12.2023 | 20,52 | 20,79 | 20,52 | 20,60 | 0,15% | 1.240,00 |
| 28.12.2023 | 20,45 | 20,70 | 20,45 | 20,57 | 0,24% | 1.403,00 |
| 27.12.2023 | 20,56 | 20,69 | 20,29 | 20,52 | 0,64% | 637,00 |
| 22.12.2023 | 20,54 | 20,73 | 20,39 | 20,39 | -0,92% | 1.967,00 |
| 21.12.2023 | 21,05 | 21,05 | 20,57 | 20,58 | -3,33% | 432,00 |
| 20.12.2023 | 21,41 | 21,66 | 20,99 | 21,29 | -0,61% | 2.484,00 |
| 19.12.2023 | 20,81 | 21,45 | 20,81 | 21,42 | 2,64% | 487,00 |
| 18.12.2023 | 21,84 | 21,84 | 20,87 | 20,87 | -5,14% | 2.475,00 |
| 15.12.2023 | 21,09 | 22,04 | 21,05 | 22,00 | 4,31% | 3.827,00 |
| 14.12.2023 | 20,03 | 21,34 | 20,03 | 21,09 | 5,08% | 1.727,00 |
| 13.12.2023 | 20,15 | 20,50 | 19,93 | 20,07 | -1,13% | 2.249,00 |
| 12.12.2023 | 19,87 | 20,31 | 19,84 | 20,30 | 0,64% | 6.020,00 |
| 11.12.2023 | 20,34 | 20,34 | 19,97 | 20,17 | -1,99% | 526,00 |
| 08.12.2023 | 20,36 | 21,02 | 20,36 | 20,58 | 1,13% | 963,00 |
| 07.12.2023 | 20,46 | 20,66 | 20,27 | 20,35 | -1,74% | 1.667,00 |
| 06.12.2023 | 20,26 | 20,90 | 20,02 | 20,71 | 1,72% | 574,00 |
| 05.12.2023 | 19,90 | 20,36 | 19,90 | 20,36 | 1,75% | 9,00 |
| 04.12.2023 | 20,33 | 20,66 | 19,83 | 20,01 | -2,10% | 570,00 |
| 01.12.2023 | 19,95 | 20,44 | 19,95 | 20,44 | 2,43% | 223,00 |