8,170€
1,62%
Echtzeit-Aktienkurs Voltalia S.A.
Bid:
Ask:
Aktienkurse zur Voltalia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,05 | 8,35 | 7,95 | 8,14 | 1,24% | 178.439,00 |
| 25.04.2024 | 7,71 | 8,18 | 7,71 | 8,04 | 5,10% | 196.693,00 |
| 24.04.2024 | 7,91 | 7,91 | 7,65 | 7,65 | -2,55% | 79.205,00 |
| 23.04.2024 | 7,60 | 7,94 | 7,58 | 7,85 | 3,43% | 113.196,00 |
| 22.04.2024 | 7,60 | 7,65 | 7,43 | 7,59 | 0,66% | 164.054,00 |
| 19.04.2024 | 7,58 | 7,62 | 7,39 | 7,54 | -1,95% | 96.510,00 |
| 18.04.2024 | 7,70 | 7,74 | 7,55 | 7,69 | 0,26% | 73.701,00 |
| 17.04.2024 | 7,38 | 7,75 | 7,25 | 7,67 | 3,09% | 134.614,00 |
| 16.04.2024 | 7,46 | 7,48 | 7,18 | 7,44 | -0,27% | 137.653,00 |
| 15.04.2024 | 8,04 | 8,04 | 7,46 | 7,46 | -7,21% | 173.292,00 |
| 12.04.2024 | 7,94 | 8,11 | 7,86 | 8,04 | 2,81% | 122.642,00 |
| 11.04.2024 | 7,80 | 8,11 | 7,80 | 7,82 | -0,26% | 116.831,00 |
| 10.04.2024 | 8,08 | 8,18 | 7,79 | 7,84 | -2,37% | 165.988,00 |
| 09.04.2024 | 7,68 | 8,06 | 7,62 | 8,03 | 4,56% | 156.472,00 |
| 08.04.2024 | 7,47 | 7,70 | 7,42 | 7,68 | 3,09% | 135.093,00 |
| 05.04.2024 | 7,27 | 7,45 | 7,25 | 7,45 | 0,00% | 96.879,00 |
| 04.04.2024 | 7,33 | 7,54 | 7,17 | 7,45 | 0,95% | 254.297,00 |
| 03.04.2024 | 7,19 | 7,38 | 6,93 | 7,38 | 2,93% | 263.969,00 |
| 02.04.2024 | 6,94 | 7,52 | 6,89 | 7,17 | 9,30% | 520.918,00 |
| 28.03.2024 | 6,76 | 6,79 | 6,43 | 6,56 | -2,96% | 230.835,00 |
| 27.03.2024 | 6,59 | 6,76 | 6,53 | 6,76 | 2,89% | 104.291,00 |
| 26.03.2024 | 6,38 | 6,72 | 6,30 | 6,57 | 2,66% | 130.522,00 |
| 25.03.2024 | 6,41 | 6,52 | 6,37 | 6,40 | -0,78% | 87.292,00 |
| 22.03.2024 | 6,07 | 6,48 | 6,03 | 6,45 | 6,26% | 221.177,00 |
| 21.03.2024 | 6,38 | 6,44 | 6,00 | 6,07 | -4,11% | 237.617,00 |
| 20.03.2024 | 6,14 | 6,37 | 6,10 | 6,33 | 2,59% | 173.948,00 |
| 19.03.2024 | 6,00 | 6,18 | 5,98 | 6,17 | 1,98% | 120.026,00 |
| 18.03.2024 | 6,02 | 6,16 | 5,91 | 6,05 | 0,67% | 179.155,00 |
| 15.03.2024 | 6,04 | 6,08 | 5,82 | 6,01 | -0,83% | 483.118,00 |
| 14.03.2024 | 6,06 | 6,24 | 6,04 | 6,06 | 0,00% | 149.860,00 |
| 13.03.2024 | 6,16 | 6,19 | 5,98 | 6,06 | -2,42% | 203.061,00 |
| 12.03.2024 | 6,49 | 6,49 | 6,21 | 6,21 | -4,46% | 207.282,00 |
| 11.03.2024 | 6,30 | 6,50 | 6,23 | 6,50 | 2,20% | 280.608,00 |
| 08.03.2024 | 7,00 | 7,00 | 6,31 | 6,36 | -9,53% | 479.778,00 |
| 07.03.2024 | 6,93 | 7,13 | 6,77 | 7,03 | 1,15% | 116.940,00 |
| 06.03.2024 | 7,04 | 7,17 | 6,95 | 6,95 | -1,28% | 71.635,00 |
| 05.03.2024 | 7,04 | 7,08 | 6,94 | 7,04 | -0,98% | 139.443,00 |
| 04.03.2024 | 7,32 | 7,37 | 7,00 | 7,11 | -2,60% | 200.954,00 |
| 01.03.2024 | 7,18 | 7,32 | 7,12 | 7,30 | 2,53% | 242.219,00 |
| 29.02.2024 | 7,24 | 7,32 | 7,07 | 7,12 | -1,52% | 251.150,00 |
| 28.02.2024 | 7,62 | 7,63 | 7,08 | 7,23 | -5,61% | 320.235,00 |
| 27.02.2024 | 7,41 | 7,79 | 7,22 | 7,66 | 2,27% | 201.809,00 |
| 26.02.2024 | 7,73 | 7,81 | 7,47 | 7,49 | -4,10% | 180.945,00 |
| 23.02.2024 | 7,81 | 7,89 | 7,62 | 7,81 | -0,38% | 152.558,00 |
| 22.02.2024 | 7,90 | 8,03 | 7,80 | 7,84 | -0,13% | 78.763,00 |
| 21.02.2024 | 7,93 | 8,06 | 7,83 | 7,85 | -0,51% | 66.896,00 |
| 20.02.2024 | 7,69 | 7,92 | 7,67 | 7,89 | 1,54% | 105.839,00 |
| 19.02.2024 | 7,82 | 7,88 | 7,57 | 7,77 | -1,52% | 147.130,00 |
| 16.02.2024 | 8,27 | 8,30 | 7,86 | 7,89 | -3,78% | 78.799,00 |
| 15.02.2024 | 8,22 | 8,24 | 8,05 | 8,20 | 2,37% | 64.463,00 |
| 14.02.2024 | 7,91 | 8,14 | 7,79 | 8,01 | 0,75% | 96.143,00 |
| 13.02.2024 | 8,21 | 8,24 | 7,85 | 7,95 | -3,75% | 250.687,00 |
| 12.02.2024 | 7,83 | 8,31 | 7,83 | 8,26 | 6,17% | 182.209,00 |
| 09.02.2024 | 7,67 | 7,83 | 7,57 | 7,78 | 1,70% | 96.065,00 |
| 08.02.2024 | 7,70 | 8,03 | 7,65 | 7,65 | -0,91% | 108.417,00 |
| 07.02.2024 | 7,56 | 7,90 | 7,54 | 7,72 | 2,66% | 141.446,00 |
| 06.02.2024 | 7,36 | 7,57 | 7,21 | 7,52 | 2,17% | 67.996,00 |
| 05.02.2024 | 7,52 | 7,55 | 7,35 | 7,36 | -1,21% | 73.695,00 |
| 02.02.2024 | 7,53 | 8,01 | 7,45 | 7,45 | -0,67% | 141.262,00 |
| 01.02.2024 | 8,00 | 8,00 | 7,03 | 7,50 | -5,78% | 432.883,00 |
| 31.01.2024 | 7,85 | 8,03 | 7,74 | 7,96 | 1,66% | 94.507,00 |
| 30.01.2024 | 7,94 | 8,02 | 7,83 | 7,83 | -1,01% | 42.237,00 |
| 29.01.2024 | 7,81 | 7,91 | 7,69 | 7,91 | 1,28% | 59.357,00 |
| 26.01.2024 | 7,75 | 7,95 | 7,73 | 7,81 | 0,77% | 69.210,00 |
| 25.01.2024 | 8,14 | 8,14 | 7,71 | 7,75 | -4,08% | 48.230,00 |
| 24.01.2024 | 8,04 | 8,25 | 8,00 | 8,08 | 1,76% | 67.041,00 |
| 23.01.2024 | 7,83 | 7,98 | 7,73 | 7,94 | 1,66% | 52.245,00 |
| 22.01.2024 | 7,56 | 7,90 | 7,56 | 7,81 | 3,31% | 84.974,00 |
| 19.01.2024 | 8,05 | 8,06 | 7,56 | 7,56 | -5,85% | 132.318,00 |
| 18.01.2024 | 7,86 | 8,03 | 7,63 | 8,03 | 1,65% | 152.466,00 |
| 17.01.2024 | 8,18 | 8,18 | 7,90 | 7,90 | -4,47% | 98.549,00 |
| 16.01.2024 | 8,52 | 8,55 | 8,22 | 8,27 | -4,28% | 91.025,00 |
| 15.01.2024 | 8,70 | 8,81 | 8,52 | 8,64 | -0,35% | 42.913,00 |
| 12.01.2024 | 8,64 | 8,74 | 8,53 | 8,67 | 0,81% | 45.368,00 |
| 11.01.2024 | 8,74 | 8,90 | 8,60 | 8,60 | -0,69% | 85.041,00 |
| 10.01.2024 | 8,86 | 9,05 | 8,66 | 8,66 | -0,57% | 91.764,00 |
| 09.01.2024 | 8,97 | 9,00 | 8,62 | 8,71 | -2,90% | 82.166,00 |
| 08.01.2024 | 9,29 | 9,43 | 8,95 | 8,97 | -3,86% | 89.345,00 |
| 05.01.2024 | 9,25 | 9,40 | 8,98 | 9,33 | 0,54% | 74.629,00 |
| 04.01.2024 | 9,39 | 9,47 | 9,05 | 9,28 | -1,17% | 88.748,00 |
| 03.01.2024 | 9,85 | 9,85 | 9,37 | 9,39 | -5,06% | 73.632,00 |
| 02.01.2024 | 10,48 | 10,54 | 9,68 | 9,89 | -5,09% | 152.693,00 |
| 29.12.2023 | 10,08 | 10,48 | 9,91 | 10,42 | 3,99% | 101.774,00 |
| 28.12.2023 | 10,02 | 10,24 | 10,02 | 10,02 | 0,00% | 57.595,00 |
| 27.12.2023 | 9,53 | 10,02 | 9,53 | 10,02 | 4,70% | 99.157,00 |
| 22.12.2023 | 9,66 | 9,66 | 9,45 | 9,57 | -0,93% | 67.578,00 |
| 21.12.2023 | 9,60 | 9,68 | 9,50 | 9,66 | -0,21% | 94.998,00 |
| 20.12.2023 | 9,62 | 9,73 | 9,55 | 9,68 | 0,00% | 66.636,00 |
| 19.12.2023 | 9,55 | 9,70 | 9,55 | 9,68 | 2,11% | 61.976,00 |
| 18.12.2023 | 9,48 | 9,48 | 9,48 | 9,48 | -2,77% | 90.345,00 |
| 15.12.2023 | 9,20 | 9,78 | 9,05 | 9,75 | 6,56% | 187.267,00 |
| 14.12.2023 | 8,23 | 9,40 | 8,18 | 9,15 | 13,52% | 285.573,00 |
| 13.12.2023 | 7,89 | 8,27 | 7,75 | 8,06 | 0,62% | 173.704,00 |
| 12.12.2023 | 8,35 | 8,35 | 8,01 | 8,01 | -4,30% | 160.689,00 |
| 11.12.2023 | 8,90 | 8,96 | 8,37 | 8,37 | -6,06% | 110.180,00 |
| 08.12.2023 | 9,05 | 9,20 | 8,91 | 8,91 | -0,89% | 84.930,00 |
| 07.12.2023 | 8,99 | 8,99 | 8,99 | 8,99 | -2,39% | 83.772,00 |
| 06.12.2023 | 9,20 | 9,25 | 9,06 | 9,21 | 0,55% | 77.959,00 |
| 05.12.2023 | 9,58 | 9,58 | 9,07 | 9,16 | -4,18% | 112.745,00 |
| 04.12.2023 | 9,72 | 9,93 | 9,56 | 9,56 | -0,93% | 44.340,00 |