28,320$
-0,28%
Echtzeit-Aktienkurs BOX
Bid:
Ask:
Aktienkurse zur BOX Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 28,36 | 28,67 | 28,31 | 28,32 | -0,28% | 1.358.904,00 |
27.03.2024 | 28,50 | 28,59 | 28,23 | 28,40 | 0,35% | 1.039.140,00 |
26.03.2024 | 28,40 | 28,50 | 28,28 | 28,30 | 0,25% | 1.093.460,00 |
25.03.2024 | 28,50 | 28,50 | 28,16 | 28,23 | -0,98% | 1.062.722,00 |
22.03.2024 | 28,40 | 28,53 | 28,26 | 28,51 | 0,60% | 2.158.165,00 |
21.03.2024 | 28,48 | 28,54 | 28,27 | 28,34 | 0,00% | 1.621.117,00 |
20.03.2024 | 28,93 | 28,93 | 27,91 | 28,34 | -1,56% | 2.555.876,00 |
19.03.2024 | 29,00 | 29,23 | 28,65 | 28,79 | -1,17% | 3.140.278,00 |
18.03.2024 | 29,40 | 29,57 | 28,82 | 29,13 | -0,92% | 3.203.805,00 |
15.03.2024 | 29,25 | 29,76 | 29,01 | 29,40 | -0,37% | 30.698.204,00 |
14.03.2024 | 29,76 | 30,08 | 29,36 | 29,51 | -0,84% | 2.875.377,00 |
13.03.2024 | 30,00 | 30,18 | 29,73 | 29,76 | -0,80% | 2.503.277,00 |
12.03.2024 | 29,90 | 30,30 | 29,75 | 30,00 | 1,42% | 3.217.733,00 |
11.03.2024 | 29,47 | 29,65 | 28,99 | 29,58 | -0,17% | 4.004.759,00 |
08.03.2024 | 29,83 | 30,17 | 29,59 | 29,63 | -0,37% | 3.408.638,00 |
07.03.2024 | 29,65 | 29,75 | 29,08 | 29,74 | 0,47% | 4.039.667,00 |
06.03.2024 | 28,95 | 30,02 | 27,69 | 29,60 | 8,62% | 8.571.076,00 |
05.03.2024 | 27,54 | 27,74 | 26,97 | 27,25 | -2,26% | 4.961.089,00 |
04.03.2024 | 28,00 | 28,56 | 27,60 | 27,88 | 5,05% | 7.385.193,00 |
01.03.2024 | 25,90 | 26,59 | 25,77 | 26,54 | 2,91% | 1.855.422,00 |
29.02.2024 | 25,61 | 25,86 | 25,53 | 25,79 | 1,78% | 1.264.076,00 |
28.02.2024 | 25,06 | 25,45 | 24,96 | 25,34 | 0,48% | 1.345.346,00 |
27.02.2024 | 25,45 | 25,50 | 25,14 | 25,22 | -0,43% | 1.147.749,00 |
26.02.2024 | 25,40 | 25,61 | 25,26 | 25,33 | -0,08% | 1.266.273,00 |
23.02.2024 | 25,50 | 25,57 | 25,28 | 25,35 | -0,08% | 1.078.524,00 |
22.02.2024 | 25,35 | 25,49 | 24,87 | 25,37 | 1,76% | 1.350.514,00 |
21.02.2024 | 25,30 | 25,39 | 24,56 | 24,93 | -2,62% | 1.197.399,00 |
20.02.2024 | 25,83 | 25,85 | 25,34 | 25,60 | -1,65% | 1.585.100,00 |
16.02.2024 | 26,47 | 26,49 | 25,86 | 26,03 | -2,18% | 1.455.324,00 |
15.02.2024 | 26,53 | 26,63 | 26,26 | 26,61 | 0,99% | 1.017.575,00 |
14.02.2024 | 26,57 | 26,73 | 26,32 | 26,35 | 0,08% | 1.647.024,00 |
13.02.2024 | 26,43 | 27,20 | 26,20 | 26,33 | -2,88% | 1.946.516,00 |
12.02.2024 | 27,36 | 27,68 | 27,08 | 27,11 | -0,91% | 1.431.860,00 |
09.02.2024 | 27,25 | 27,64 | 27,16 | 27,36 | 1,15% | 1.198.157,00 |
08.02.2024 | 27,08 | 27,40 | 26,89 | 27,05 | -0,04% | 1.471.417,00 |
07.02.2024 | 26,73 | 27,31 | 26,70 | 27,06 | 1,50% | 1.342.629,00 |
06.02.2024 | 26,33 | 26,72 | 26,25 | 26,66 | 1,79% | 985.578,00 |
05.02.2024 | 26,34 | 26,41 | 25,90 | 26,19 | -0,91% | 842.534,00 |
02.02.2024 | 26,19 | 26,64 | 26,11 | 26,43 | 0,65% | 1.021.596,00 |
01.02.2024 | 26,15 | 26,30 | 25,99 | 26,26 | 1,08% | 1.103.909,00 |
31.01.2024 | 26,51 | 26,51 | 25,96 | 25,98 | -2,55% | 1.166.670,00 |
30.01.2024 | 26,57 | 26,88 | 26,57 | 26,66 | 0,04% | 735.665,00 |
29.01.2024 | 26,24 | 26,68 | 26,17 | 26,65 | 1,56% | 928.757,00 |
26.01.2024 | 26,30 | 26,56 | 26,22 | 26,24 | -0,38% | 634.672,00 |
25.01.2024 | 26,74 | 26,87 | 26,28 | 26,34 | -0,98% | 897.641,00 |
24.01.2024 | 26,82 | 26,92 | 26,57 | 26,60 | -0,19% | 712.527,00 |
23.01.2024 | 26,82 | 26,90 | 26,51 | 26,65 | 0,15% | 1.583.182,00 |
22.01.2024 | 26,69 | 26,98 | 26,53 | 26,61 | 1,45% | 1.418.454,00 |
19.01.2024 | 25,90 | 26,26 | 25,75 | 26,23 | 1,71% | 1.109.883,00 |
18.01.2024 | 25,50 | 25,82 | 25,43 | 25,79 | 1,58% | 841.135,00 |
17.01.2024 | 25,19 | 25,44 | 25,05 | 25,39 | 0,04% | 1.363.821,00 |
16.01.2024 | 25,26 | 25,41 | 25,09 | 25,38 | 0,28% | 1.207.548,00 |
12.01.2024 | 25,64 | 25,91 | 25,28 | 25,31 | -1,13% | 1.260.132,00 |
11.01.2024 | 25,16 | 25,66 | 24,83 | 25,60 | 2,36% | 2.410.637,00 |
10.01.2024 | 25,05 | 25,12 | 24,72 | 25,01 | -0,20% | 1.546.234,00 |
09.01.2024 | 25,06 | 25,15 | 24,81 | 25,06 | -0,28% | 1.956.305,00 |
08.01.2024 | 24,82 | 25,22 | 24,63 | 25,13 | 1,86% | 1.471.887,00 |
05.01.2024 | 24,30 | 24,74 | 24,28 | 24,67 | 1,15% | 1.158.473,00 |
04.01.2024 | 24,90 | 25,03 | 24,34 | 24,39 | -2,01% | 1.224.552,00 |
03.01.2024 | 25,61 | 25,67 | 24,88 | 24,89 | -3,56% | 1.301.512,00 |
02.01.2024 | 25,43 | 26,00 | 25,29 | 25,81 | 0,78% | 2.064.329,00 |
29.12.2023 | 25,79 | 25,97 | 25,57 | 25,61 | -0,97% | 1.055.779,00 |
28.12.2023 | 25,60 | 25,98 | 25,47 | 25,86 | 0,90% | 865.656,00 |
27.12.2023 | 25,85 | 25,88 | 25,58 | 25,63 | -0,97% | 944.473,00 |
26.12.2023 | 25,77 | 25,93 | 25,66 | 25,88 | 0,15% | 801.883,00 |
22.12.2023 | 25,95 | 26,19 | 25,77 | 25,84 | -0,31% | 1.017.705,00 |
21.12.2023 | 26,02 | 26,15 | 25,66 | 25,92 | -0,08% | 1.219.317,00 |
20.12.2023 | 26,10 | 26,49 | 25,93 | 25,94 | -0,95% | 1.635.000,00 |
19.12.2023 | 26,00 | 26,35 | 25,95 | 26,19 | 0,92% | 2.176.562,00 |
18.12.2023 | 25,71 | 26,16 | 25,61 | 25,95 | 0,93% | 2.180.791,00 |
15.12.2023 | 24,68 | 25,83 | 24,68 | 25,71 | 4,38% | 4.066.380,00 |
14.12.2023 | 24,99 | 25,21 | 24,31 | 24,63 | -0,85% | 1.756.086,00 |
13.12.2023 | 24,44 | 24,92 | 24,15 | 24,84 | 1,31% | 1.836.822,00 |
12.12.2023 | 24,39 | 24,75 | 24,24 | 24,52 | 0,70% | 1.618.329,00 |
11.12.2023 | 23,96 | 24,41 | 23,81 | 24,35 | 1,50% | 1.858.446,00 |
08.12.2023 | 24,22 | 24,77 | 23,98 | 23,99 | -0,91% | 2.827.457,00 |
07.12.2023 | 23,96 | 24,46 | 23,79 | 24,21 | 1,00% | 3.390.631,00 |
06.12.2023 | 24,03 | 24,59 | 23,29 | 23,97 | -10,19% | 8.193.116,00 |
05.12.2023 | 26,46 | 26,90 | 26,35 | 26,69 | 0,72% | 2.664.901,00 |
04.12.2023 | 26,49 | 26,66 | 26,23 | 26,50 | -0,26% | 1.712.929,00 |
01.12.2023 | 26,17 | 26,65 | 25,93 | 26,57 | 1,53% | 1.675.141,00 |
30.11.2023 | 26,14 | 26,25 | 25,64 | 26,17 | 0,69% | 1.613.061,00 |
29.11.2023 | 26,02 | 26,42 | 25,91 | 25,99 | 1,01% | 1.071.780,00 |
28.11.2023 | 25,86 | 25,86 | 25,49 | 25,73 | -0,77% | 1.315.863,00 |
27.11.2023 | 25,83 | 26,00 | 25,75 | 25,93 | -0,15% | 1.294.163,00 |
24.11.2023 | 25,88 | 26,00 | 25,75 | 25,97 | 0,19% | 542.012,00 |
22.11.2023 | 26,18 | 26,25 | 25,85 | 25,92 | -0,27% | 861.234,00 |
21.11.2023 | 25,95 | 26,13 | 25,77 | 25,99 | -0,54% | 1.046.602,00 |
20.11.2023 | 25,84 | 26,29 | 25,82 | 26,13 | 1,20% | 917.177,00 |
17.11.2023 | 25,86 | 25,99 | 25,67 | 25,82 | 0,00% | 997.704,00 |
16.11.2023 | 25,92 | 26,00 | 25,70 | 25,82 | -0,69% | 1.016.977,00 |
15.11.2023 | 26,22 | 26,32 | 25,91 | 26,00 | -1,07% | 1.281.187,00 |
14.11.2023 | 25,94 | 26,33 | 25,73 | 26,28 | 3,06% | 1.412.763,00 |
13.11.2023 | 25,54 | 25,59 | 25,32 | 25,50 | -0,27% | 984.369,00 |
10.11.2023 | 25,28 | 25,72 | 25,15 | 25,57 | 1,07% | 1.136.950,00 |
09.11.2023 | 25,59 | 25,70 | 25,20 | 25,30 | -0,71% | 1.070.548,00 |
08.11.2023 | 25,32 | 25,50 | 25,26 | 25,48 | 0,55% | 795.968,00 |
07.11.2023 | 25,04 | 25,58 | 24,99 | 25,34 | 1,77% | 1.358.251,00 |
06.11.2023 | 25,19 | 25,24 | 24,69 | 24,90 | -1,19% | 1.405.411,00 |
03.11.2023 | 25,31 | 25,41 | 24,99 | 25,20 | 0,32% | 1.690.326,00 |