Echtzeit-Aktienkurs BOX
Bid:
Ask:
Aktienkurse zur BOX Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 18,05 | 18,75 | 0,00 | 18,35 | -1,08% | - |
25.02.2021 | 19,10 | 19,11 | 18,36 | 18,55 | -3,16% | - |
24.02.2021 | 19,22 | 19,30 | 18,91 | 19,15 | -0,85% | - |
23.02.2021 | 18,15 | 19,43 | 17,55 | 19,32 | 9,78% | - |
22.02.2021 | 18,41 | 18,41 | 17,56 | 17,60 | -5,02% | - |
19.02.2021 | 18,86 | 18,98 | 18,49 | 18,53 | -0,86% | - |
18.02.2021 | 18,65 | 18,75 | 18,42 | 18,69 | -0,03% | - |
17.02.2021 | 18,38 | 18,84 | 18,31 | 18,69 | 0,19% | - |
16.02.2021 | 18,74 | 18,74 | 18,18 | 18,66 | -2,33% | - |
12.02.2021 | 19,07 | 19,19 | 18,88 | 19,10 | -0,42% | - |
11.02.2021 | 18,96 | 19,42 | 18,83 | 19,18 | 1,80% | - |
10.02.2021 | 18,40 | 18,88 | 18,34 | 18,84 | 3,83% | - |
09.02.2021 | 18,44 | 18,57 | 18,11 | 18,15 | -0,27% | - |
08.02.2021 | 18,40 | 18,50 | 18,09 | 18,20 | 0,14% | - |
05.02.2021 | 18,19 | 18,39 | 18,07 | 18,17 | -1,78% | - |
04.02.2021 | 18,32 | 18,56 | 18,20 | 18,50 | 0,63% | - |
03.02.2021 | 18,45 | 18,81 | 18,37 | 18,39 | 1,10% | - |
02.02.2021 | 17,72 | 18,31 | 17,65 | 18,19 | 3,21% | - |
01.02.2021 | 17,46 | 17,72 | 0,00 | 17,62 | 1,24% | - |
29.01.2021 | 17,98 | 18,05 | 17,40 | 17,41 | -3,33% | - |
28.01.2021 | 18,44 | 18,48 | 17,90 | 18,01 | -5,06% | - |
27.01.2021 | 17,75 | 19,78 | 17,73 | 18,97 | 7,15% | - |
26.01.2021 | 17,75 | 17,80 | 17,70 | 17,70 | 0,83% | - |
25.01.2021 | 17,56 | 17,56 | 17,55 | 17,56 | -1,49% | - |
22.01.2021 | 17,68 | 17,89 | 17,56 | 17,82 | 0,76% | - |
21.01.2021 | 17,83 | 17,98 | 17,67 | 17,69 | -1,61% | - |
20.01.2021 | 18,04 | 18,08 | 17,72 | 17,98 | 0,67% | - |
19.01.2021 | 17,72 | 18,06 | 17,62 | 17,86 | -0,72% | - |
15.01.2021 | 18,00 | 18,13 | 17,88 | 17,99 | 0,08% | - |
14.01.2021 | 17,79 | 18,13 | 17,65 | 17,97 | 3,36% | - |
13.01.2021 | 17,49 | 17,57 | 17,27 | 17,39 | -0,74% | - |
12.01.2021 | 17,52 | 17,52 | 17,51 | 17,52 | -1,63% | - |
11.01.2021 | 17,41 | 17,87 | 17,41 | 17,81 | -4,04% | - |
08.01.2021 | 18,40 | 18,74 | 18,36 | 18,56 | 0,87% | - |
07.01.2021 | 18,07 | 18,47 | 18,02 | 18,40 | 3,00% | - |
06.01.2021 | 17,86 | 18,02 | 17,74 | 17,86 | -0,81% | - |
05.01.2021 | 17,80 | 18,04 | 17,69 | 18,01 | 0,90% | - |
04.01.2021 | 18,08 | 18,09 | 17,58 | 17,85 | -1,33% | - |
31.12.2020 | 17,95 | 18,14 | 17,84 | 18,09 | -0,82% | - |
30.12.2020 | 18,13 | 18,42 | 18,02 | 18,24 | 0,77% | - |
29.12.2020 | 18,54 | 18,58 | 18,04 | 18,10 | -4,06% | - |
28.12.2020 | 19,06 | 19,26 | 18,77 | 18,86 | -4,60% | - |
24.12.2020 | 19,36 | 19,81 | 19,12 | 19,77 | 2,46% | - |
23.12.2020 | 19,70 | 19,85 | 19,25 | 19,30 | -3,11% | - |
22.12.2020 | 19,55 | 19,95 | 19,55 | 19,92 | 3,59% | - |
21.12.2020 | 19,09 | 19,47 | 19,08 | 19,23 | 4,34% | - |
18.12.2020 | 18,81 | 19,09 | 18,43 | 18,43 | -2,23% | - |
17.12.2020 | 19,12 | 19,13 | 18,77 | 18,85 | 0,05% | - |
16.12.2020 | 19,15 | 19,27 | 18,79 | 18,84 | 3,23% | - |
15.12.2020 | 18,29 | 18,34 | 17,96 | 18,25 | 1,79% | - |
14.12.2020 | 18,16 | 18,40 | 17,88 | 17,93 | -13,55% | - |
11.12.2020 | 17,38 | 20,74 | 17,33 | 20,74 | 19,96% | - |
10.12.2020 | 17,30 | 17,40 | 16,71 | 17,29 | -1,06% | - |
09.12.2020 | 17,24 | 17,47 | 16,85 | 17,47 | 0,40% | - |
08.12.2020 | 17,29 | 17,57 | 0,00 | 17,40 | -14,12% | - |
07.12.2020 | 17,26 | 20,26 | 16,70 | 20,26 | 19,21% | - |
04.12.2020 | 17,19 | 17,29 | 16,87 | 17,00 | -15,28% | - |
03.12.2020 | 16,79 | 20,06 | 16,51 | 20,06 | 14,60% | - |
02.12.2020 | 17,68 | 17,74 | 16,62 | 17,51 | 0,89% | - |
01.12.2020 | 18,53 | 19,19 | 16,43 | 17,35 | -4,70% | - |
30.11.2020 | 18,68 | 19,17 | 18,21 | 18,21 | -2,91% | - |
27.11.2020 | 18,33 | 18,75 | 18,32 | 18,75 | 3,33% | - |
25.11.2020 | 17,64 | 18,23 | 17,61 | 18,15 | 3,18% | - |
24.11.2020 | 17,32 | 17,59 | 17,32 | 17,59 | 0,86% | - |
23.11.2020 | 17,49 | 17,63 | 17,42 | 17,44 | -0,85% | - |
20.11.2020 | 17,61 | 17,68 | 17,52 | 17,59 | 0,26% | - |
19.11.2020 | 17,55 | 17,55 | 17,54 | 17,54 | 1,45% | - |
18.11.2020 | 17,49 | 17,65 | 17,29 | 17,29 | -1,20% | - |
17.11.2020 | 17,43 | 17,58 | 17,23 | 17,50 | 2,13% | - |
16.11.2020 | 17,34 | 17,36 | 16,96 | 17,14 | -0,23% | - |
13.11.2020 | 17,00 | 17,30 | 16,85 | 17,18 | 2,75% | - |
12.11.2020 | 16,92 | 17,00 | 16,61 | 16,72 | 0,54% | - |
11.11.2020 | 16,65 | 16,87 | 16,48 | 16,63 | 1,40% | - |
10.11.2020 | 16,69 | 16,69 | 0,00 | 16,40 | -3,59% | - |
09.11.2020 | 17,32 | 17,62 | 16,99 | 17,01 | 0,53% | - |
06.11.2020 | 16,92 | 16,92 | 16,92 | 16,92 | -0,88% | - |
05.11.2020 | 16,73 | 17,08 | 16,71 | 17,07 | 4,66% | - |
04.11.2020 | 16,34 | 16,62 | 16,24 | 16,31 | 2,10% | - |
03.11.2020 | 15,83 | 16,01 | 15,72 | 15,97 | 4,55% | - |
02.11.2020 | 15,46 | 15,51 | 15,08 | 15,28 | -1,10% | - |
30.10.2020 | 15,87 | 15,90 | 0,00 | 15,45 | -4,04% | - |
29.10.2020 | 16,06 | 16,19 | 15,86 | 16,10 | 0,37% | - |
28.10.2020 | 15,85 | 16,31 | 15,69 | 16,04 | -0,99% | - |
27.10.2020 | 16,35 | 16,35 | 16,11 | 16,20 | -0,06% | - |
26.10.2020 | 16,37 | 16,37 | 15,96 | 16,21 | -1,79% | - |
23.10.2020 | 16,37 | 16,58 | 16,35 | 16,50 | -0,21% | - |
22.10.2020 | 16,38 | 16,72 | 16,09 | 16,54 | 0,61% | - |
21.10.2020 | 16,04 | 16,60 | 15,96 | 16,44 | 2,14% | - |
20.10.2020 | 16,52 | 16,57 | 16,04 | 16,09 | -2,54% | - |
19.10.2020 | 17,25 | 17,26 | 16,49 | 16,51 | -4,04% | - |
16.10.2020 | 17,39 | 17,53 | 17,19 | 17,21 | -0,58% | - |
15.10.2020 | 17,45 | 17,46 | 17,17 | 17,31 | -1,31% | - |
14.10.2020 | 17,76 | 17,79 | 17,38 | 17,54 | -2,72% | - |
13.10.2020 | 18,05 | 18,19 | 17,81 | 18,03 | 0,06% | - |
12.10.2020 | 17,98 | 18,07 | 17,83 | 18,02 | 0,78% | - |
09.10.2020 | 17,93 | 18,02 | 17,76 | 17,88 | 0,79% | - |
08.10.2020 | 17,59 | 17,76 | 17,35 | 17,74 | 1,72% | - |
07.10.2020 | 17,25 | 17,50 | 17,09 | 17,44 | 1,69% | - |
06.10.2020 | 17,54 | 17,73 | 17,08 | 17,15 | -0,44% | - |
05.10.2020 | 17,22 | 17,23 | 17,22 | 17,22 | 0,53% | - |