1,130€
-2,16%
Echtzeit-Aktienkurs Voltabox AG
Bid:
Ask:
Aktienkurse zur Voltabox AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,15 | 1,16 | 1,13 | 1,16 | 0,00% | - |
| 16.05.2024 | 1,13 | 1,16 | 1,13 | 1,16 | -0,43% | - |
| 15.05.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 0,87% | - |
| 14.05.2024 | 1,09 | 1,21 | 1,09 | 1,15 | -0,86% | 5.000,00 |
| 13.05.2024 | 1,02 | 1,16 | 1,02 | 1,16 | 0,43% | 3.060,00 |
| 10.05.2024 | 1,16 | 1,21 | 1,16 | 1,16 | -4,55% | - |
| 09.05.2024 | 1,15 | 1,21 | 1,15 | 1,21 | -2,02% | - |
| 08.05.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -2,37% | - |
| 07.05.2024 | 1,21 | 1,27 | 1,21 | 1,27 | 1,61% | - |
| 06.05.2024 | 1,24 | 1,25 | 1,16 | 1,25 | 7,33% | 10.000,00 |
| 03.05.2024 | 1,03 | 1,16 | 1,03 | 1,16 | 13,73% | - |
| 02.05.2024 | 1,04 | 1,16 | 1,02 | 1,02 | -12,07% | - |
| 30.04.2024 | 1,17 | 1,22 | 1,16 | 1,16 | -4,92% | - |
| 29.04.2024 | 1,16 | 1,26 | 1,16 | 1,22 | 13,49% | 1.500,00 |
| 26.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,15% | - |
| 25.04.2024 | 1,09 | 1,12 | 1,09 | 1,11 | -0,89% | - |
| 24.04.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 7,18% | - |
| 23.04.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -1,88% | - |
| 22.04.2024 | 1,05 | 1,07 | 1,05 | 1,07 | -3,18% | - |
| 19.04.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 11,34% | - |
| 18.04.2024 | 0,98 | 0,99 | 0,98 | 0,99 | -1,20% | - |
| 17.04.2024 | 1,06 | 1,08 | 0,99 | 1,00 | -1,96% | 5.020,00 |
| 16.04.2024 | 1,02 | 1,06 | 0,97 | 1,02 | 0,49% | 11.900,00 |
| 15.04.2024 | 1,04 | 1,08 | 1,02 | 1,02 | -6,02% | - |
| 12.04.2024 | 1,02 | 1,08 | 1,01 | 1,08 | 5,37% | 2.700,00 |
| 11.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,49% | - |
| 10.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | - |
| 09.04.2024 | 0,99 | 1,07 | 0,99 | 1,07 | 0,94% | - |
| 08.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 3.000,00 |
| 05.04.2024 | 1,03 | 1,07 | 0,96 | 1,06 | 3,92% | 7.080,00 |
| 04.04.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -1,92% | 100,00 |
| 03.04.2024 | 1,10 | 1,10 | 0,97 | 1,04 | 1,96% | 1.000,00 |
| 02.04.2024 | 1,02 | 1,08 | 1,02 | 1,02 | -5,99% | - |
| 28.03.2024 | 1,09 | 1,09 | 1,06 | 1,09 | 1,88% | - |
| 27.03.2024 | 1,09 | 1,09 | 1,06 | 1,07 | -2,74% | 1.000,00 |
| 26.03.2024 | 1,09 | 1,10 | 1,07 | 1,10 | -1,35% | - |
| 25.03.2024 | 1,20 | 1,20 | 1,03 | 1,11 | 12,58% | 10.105,00 |
| 22.03.2024 | 0,90 | 1,06 | 0,90 | 0,99 | -5,19% | 11.000,00 |
| 21.03.2024 | 1,04 | 1,10 | 0,85 | 1,04 | -6,31% | 9.000,00 |
| 20.03.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -5,13% | 1.700,00 |
| 19.03.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -0,85% | 10.000,00 |
| 18.03.2024 | 1,21 | 1,21 | 1,18 | 1,18 | 0,00% | - |
| 15.03.2024 | 1,16 | 1,18 | 1,12 | 1,18 | 5,36% | - |
| 14.03.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -5,08% | 900,00 |
| 13.03.2024 | 1,20 | 1,20 | 1,12 | 1,18 | 3,96% | 100,00 |
| 12.03.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -5,81% | - |
| 11.03.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | 1.500,00 |
| 08.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 07.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 06.03.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 05.03.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 04.03.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -1,64% | 1.085,00 |
| 01.03.2024 | 1,23 | 1,27 | 1,22 | 1,22 | -3,56% | - |
| 29.02.2024 | 1,21 | 1,27 | 1,21 | 1,27 | 0,00% | - |
| 28.02.2024 | 1,21 | 1,27 | 1,21 | 1,27 | 3,69% | - |
| 27.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 26.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | 20,00 |
| 23.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -4,69% | 500,00 |
| 22.02.2024 | 1,24 | 1,28 | 1,22 | 1,28 | 4,92% | 1.970,00 |
| 21.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 20.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 19.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 16.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 15.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 14.02.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | 185,00 |
| 13.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 12.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 09.02.2024 | 1,22 | 1,22 | 1,18 | 1,18 | 0,00% | - |
| 08.02.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -2,88% | 2.500,00 |
| 07.02.2024 | 1,23 | 1,23 | 1,17 | 1,22 | -0,41% | 7.000,00 |
| 06.02.2024 | 1,22 | 1,22 | 1,12 | 1,22 | 7,96% | - |
| 05.02.2024 | 1,22 | 1,22 | 1,13 | 1,13 | 0,89% | - |
| 02.02.2024 | 1,20 | 1,20 | 1,12 | 1,12 | -2,61% | - |
| 01.02.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -2,54% | - |
| 31.01.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -8,88% | - |
| 30.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 6,58% | - |
| 29.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -5,81% | 50,00 |
| 26.01.2024 | 1,22 | 1,29 | 1,22 | 1,29 | 6,17% | 2.000,00 |
| 25.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,97% | - |
| 24.01.2024 | 1,30 | 1,30 | 1,18 | 1,18 | 0,00% | 2.000,00 |
| 23.01.2024 | 1,26 | 1,26 | 1,18 | 1,18 | 4,89% | - |
| 22.01.2024 | 1,26 | 1,26 | 1,13 | 1,13 | -10,36% | 500,00 |
| 19.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 12,05% | - |
| 18.01.2024 | 1,26 | 1,26 | 1,12 | 1,12 | -0,88% | - |
| 17.01.2024 | 1,26 | 1,26 | 1,13 | 1,13 | -1,74% | - |
| 16.01.2024 | 1,26 | 1,26 | 1,15 | 1,15 | -3,77% | 10,00 |
| 15.01.2024 | 1,26 | 1,26 | 1,20 | 1,20 | -0,42% | 650,00 |
| 12.01.2024 | 1,26 | 1,30 | 1,20 | 1,20 | -4,38% | 7.760,00 |
| 11.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,03% | - |
| 10.01.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -0,40% | - |
| 09.01.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 0,00% | 1.450,00 |
| 08.01.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -3,89% | - |
| 05.01.2024 | 1,26 | 1,29 | 1,24 | 1,29 | 4,05% | 750,00 |
| 04.01.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 0,00% | - |
| 03.01.2024 | 1,28 | 1,29 | 1,24 | 1,24 | 0,41% | - |
| 02.01.2024 | 1,25 | 1,29 | 1,23 | 1,23 | -2,77% | 3.289,00 |
| 29.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 151,00 |
| 28.12.2023 | 1,25 | 1,27 | 1,21 | 1,27 | 4,12% | 500,00 |
| 27.12.2023 | 1,25 | 1,25 | 1,22 | 1,22 | 1,25% | - |
| 22.12.2023 | 1,33 | 1,33 | 1,20 | 1,20 | -4,00% | 100,00 |