8,010€
-0,62%
Echtzeit-Aktienkurs Voltalia S.A.
Bid:
Ask:
Aktienkurse zur Voltalia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 8,04 | 8,06 | 7,96 | 8,01 | -0,62% | 31.895,00 |
| 15.05.2025 | 8,15 | 8,20 | 7,99 | 8,06 | -0,90% | 48.851,00 |
| 14.05.2025 | 8,06 | 8,18 | 7,98 | 8,13 | 0,57% | 61.942,00 |
| 13.05.2025 | 7,76 | 8,09 | 7,76 | 8,09 | 4,52% | 51.561,00 |
| 12.05.2025 | 8,02 | 8,12 | 7,74 | 7,74 | -3,06% | 71.911,00 |
| 09.05.2025 | 7,58 | 8,06 | 7,58 | 7,98 | 5,61% | 119.131,00 |
| 08.05.2025 | 7,60 | 7,72 | 7,55 | 7,56 | -0,70% | 29.622,00 |
| 07.05.2025 | 7,58 | 7,61 | 7,51 | 7,61 | -0,01% | 40.120,00 |
| 06.05.2025 | 7,64 | 7,75 | 7,50 | 7,61 | -0,12% | 48.520,00 |
| 05.05.2025 | 7,46 | 7,62 | 7,42 | 7,62 | 1,83% | 65.187,00 |
| 02.05.2025 | 7,37 | 7,55 | 7,35 | 7,48 | 2,51% | 61.888,00 |
| 30.04.2025 | 7,46 | 7,47 | 6,97 | 7,30 | -2,30% | 116.390,00 |
| 29.04.2025 | 7,54 | 7,56 | 7,36 | 7,47 | -0,89% | 62.923,00 |
| 28.04.2025 | 7,34 | 7,58 | 7,29 | 7,54 | 2,57% | 81.031,00 |
| 25.04.2025 | 7,31 | 7,38 | 7,27 | 7,35 | 1,09% | 39.388,00 |
| 24.04.2025 | 7,08 | 7,28 | 7,07 | 7,27 | 3,05% | 53.885,00 |
| 23.04.2025 | 6,86 | 7,11 | 6,86 | 7,06 | 2,98% | 54.194,00 |
| 22.04.2025 | 6,79 | 6,88 | 6,78 | 6,85 | 0,85% | 38.728,00 |
| 17.04.2025 | 6,86 | 6,95 | 6,79 | 6,79 | -1,54% | 61.321,00 |
| 16.04.2025 | 6,76 | 6,93 | 6,76 | 6,90 | 2,09% | 70.150,00 |
| 15.04.2025 | 6,42 | 6,78 | 6,42 | 6,76 | 5,49% | 65.130,00 |
| 14.04.2025 | 6,32 | 6,46 | 6,29 | 6,41 | 1,94% | 138.077,00 |
| 11.04.2025 | 6,36 | 6,52 | 6,25 | 6,29 | -0,73% | 56.617,00 |
| 10.04.2025 | 6,89 | 6,92 | 6,32 | 6,33 | -3,93% | 108.636,00 |
| 09.04.2025 | 6,44 | 6,72 | 6,44 | 6,59 | 2,70% | 101.609,00 |
| 08.04.2025 | 6,44 | 6,67 | 6,25 | 6,42 | 1,02% | 74.957,00 |
| 07.04.2025 | 5,80 | 6,44 | 5,70 | 6,35 | 3,45% | 230.588,00 |
| 04.04.2025 | 6,54 | 6,68 | 6,12 | 6,14 | -6,26% | 105.058,00 |
| 03.04.2025 | 6,15 | 6,61 | 6,06 | 6,55 | 3,48% | 123.792,00 |
| 02.04.2025 | 6,48 | 6,49 | 6,25 | 6,33 | -2,47% | 148.471,00 |
| 01.04.2025 | 6,67 | 6,70 | 6,44 | 6,49 | -2,70% | 122.377,00 |
| 31.03.2025 | 6,75 | 6,76 | 6,60 | 6,67 | -1,48% | 174.689,00 |
| 28.03.2025 | 6,81 | 6,88 | 6,76 | 6,77 | -0,59% | 73.478,00 |
| 27.03.2025 | 6,75 | 6,83 | 6,66 | 6,81 | 0,29% | 139.991,00 |
| 26.03.2025 | 6,84 | 6,90 | 6,74 | 6,79 | -1,45% | 82.024,00 |
| 25.03.2025 | 6,73 | 6,92 | 6,73 | 6,89 | 2,38% | 105.044,00 |
| 24.03.2025 | 6,78 | 6,88 | 6,67 | 6,73 | 1,51% | 138.325,00 |
| 21.03.2025 | 6,90 | 6,97 | 6,63 | 6,63 | -3,91% | 441.234,00 |
| 20.03.2025 | 6,93 | 7,03 | 6,89 | 6,90 | -0,43% | 68.265,00 |
| 19.03.2025 | 7,29 | 7,29 | 6,89 | 6,93 | -5,46% | 165.653,00 |
| 18.03.2025 | 7,21 | 7,42 | 7,15 | 7,33 | 1,81% | 126.088,00 |
| 17.03.2025 | 7,10 | 7,22 | 6,94 | 7,20 | 1,12% | 166.997,00 |
| 14.03.2025 | 7,20 | 7,30 | 7,08 | 7,12 | -0,97% | 120.562,00 |
| 13.03.2025 | 7,84 | 7,84 | 7,14 | 7,19 | -8,76% | 155.134,00 |
| 12.03.2025 | 7,88 | 8,10 | 7,84 | 7,88 | 0,25% | 77.960,00 |
| 11.03.2025 | 8,09 | 8,18 | 7,85 | 7,86 | -2,12% | 71.377,00 |
| 10.03.2025 | 8,08 | 8,17 | 7,94 | 8,03 | 0,25% | 48.929,00 |
| 07.03.2025 | 8,14 | 8,16 | 7,86 | 8,01 | -1,48% | 34.498,00 |
| 06.03.2025 | 7,94 | 8,23 | 7,87 | 8,13 | 3,96% | 103.716,00 |
| 05.03.2025 | 7,70 | 7,94 | 7,70 | 7,82 | 2,22% | 56.588,00 |
| 04.03.2025 | 7,78 | 7,92 | 7,65 | 7,65 | -1,92% | 110.815,00 |
| 03.03.2025 | 8,24 | 8,32 | 7,80 | 7,80 | -5,57% | 76.720,00 |
| 28.02.2025 | 7,94 | 8,26 | 7,69 | 8,26 | 3,64% | 189.581,00 |
| 27.02.2025 | 8,13 | 8,13 | 7,90 | 7,97 | -2,09% | 70.657,00 |
| 26.02.2025 | 8,12 | 8,26 | 8,08 | 8,14 | 1,37% | 59.042,00 |
| 25.02.2025 | 7,95 | 8,20 | 7,94 | 8,03 | 0,63% | 75.033,00 |
| 24.02.2025 | 8,03 | 8,25 | 7,97 | 7,98 | -0,87% | 84.234,00 |
| 21.02.2025 | 7,82 | 8,05 | 7,82 | 8,05 | 3,47% | 73.196,00 |
| 20.02.2025 | 7,68 | 7,93 | 7,68 | 7,78 | 1,17% | 46.976,00 |
| 19.02.2025 | 7,65 | 7,94 | 7,65 | 7,69 | 0,26% | 96.889,00 |
| 18.02.2025 | 7,71 | 7,73 | 7,54 | 7,67 | 0,00% | 52.070,00 |
| 17.02.2025 | 7,58 | 7,74 | 7,50 | 7,67 | 1,99% | 587.182,00 |
| 14.02.2025 | 7,30 | 7,58 | 7,29 | 7,52 | 2,59% | 51.252,00 |
| 13.02.2025 | 7,25 | 7,43 | 7,16 | 7,33 | 2,95% | 56.841,00 |
| 12.02.2025 | 7,19 | 7,27 | 7,08 | 7,12 | -0,97% | 53.223,00 |
| 11.02.2025 | 7,12 | 7,26 | 7,10 | 7,19 | 0,84% | 42.409,00 |
| 10.02.2025 | 7,28 | 7,37 | 7,13 | 7,13 | -2,06% | 94.650,00 |
| 07.02.2025 | 7,42 | 7,54 | 7,27 | 7,28 | -1,22% | 79.472,00 |
| 06.02.2025 | 7,38 | 7,58 | 7,37 | 7,37 | 0,14% | 80.257,00 |
| 05.02.2025 | 7,31 | 7,46 | 7,21 | 7,36 | 0,96% | 65.090,00 |
| 04.02.2025 | 7,13 | 7,34 | 7,05 | 7,29 | 3,11% | 67.788,00 |
| 03.02.2025 | 7,07 | 7,15 | 6,93 | 7,07 | -0,98% | 84.317,00 |
| 31.01.2025 | 7,11 | 7,19 | 7,05 | 7,14 | 0,56% | 97.607,00 |
| 30.01.2025 | 6,82 | 7,17 | 6,80 | 7,10 | 4,87% | 162.167,00 |
| 29.01.2025 | 6,76 | 7,00 | 6,66 | 6,77 | 0,15% | 103.194,00 |
| 28.01.2025 | 6,66 | 6,92 | 6,60 | 6,76 | 2,11% | 105.767,00 |
| 27.01.2025 | 6,74 | 6,75 | 6,62 | 6,62 | -1,19% | 74.041,00 |
| 24.01.2025 | 6,80 | 6,90 | 6,70 | 6,70 | -0,15% | 113.357,00 |
| 23.01.2025 | 6,87 | 6,98 | 6,70 | 6,71 | -2,33% | 83.471,00 |
| 22.01.2025 | 6,86 | 6,99 | 6,85 | 6,87 | 0,29% | 68.235,00 |
| 21.01.2025 | 6,84 | 6,89 | 6,77 | 6,85 | 0,74% | 50.469,00 |
| 20.01.2025 | 6,79 | 6,89 | 6,69 | 6,80 | 1,19% | 107.621,00 |
| 17.01.2025 | 7,08 | 7,10 | 6,62 | 6,72 | -5,35% | 322.685,00 |
| 16.01.2025 | 7,47 | 7,50 | 7,10 | 7,10 | -3,79% | 87.248,00 |
| 15.01.2025 | 7,26 | 7,41 | 7,22 | 7,38 | 2,93% | 84.817,00 |
| 14.01.2025 | 7,12 | 7,30 | 7,12 | 7,17 | 0,14% | 43.816,00 |
| 13.01.2025 | 7,37 | 7,49 | 7,10 | 7,16 | -2,98% | 59.340,00 |
| 10.01.2025 | 7,47 | 7,64 | 7,33 | 7,38 | 0,27% | 86.463,00 |
| 09.01.2025 | 7,39 | 7,55 | 7,36 | 7,36 | -0,54% | 49.128,00 |
| 08.01.2025 | 7,39 | 7,42 | 7,13 | 7,40 | 0,14% | 98.580,00 |
| 07.01.2025 | 7,92 | 7,92 | 7,36 | 7,39 | -6,46% | 120.750,00 |
| 06.01.2025 | 7,88 | 8,00 | 7,86 | 7,90 | 0,64% | 150.206,00 |
| 03.01.2025 | 7,42 | 7,94 | 7,41 | 7,85 | 5,65% | 145.668,00 |
| 02.01.2025 | 7,22 | 7,44 | 7,20 | 7,43 | 4,21% | 86.381,00 |
| 31.12.2024 | 6,95 | 7,18 | 6,95 | 7,13 | 2,89% | 45.953,00 |
| 30.12.2024 | 6,93 | 7,02 | 6,86 | 6,93 | 0,14% | 46.518,00 |
| 27.12.2024 | 6,89 | 7,02 | 6,85 | 6,92 | 1,47% | 84.005,00 |
| 24.12.2024 | 7,00 | 7,05 | 6,82 | 6,82 | -2,85% | 46.109,00 |
| 23.12.2024 | 6,74 | 7,02 | 6,68 | 7,02 | 4,15% | 62.477,00 |
| 20.12.2024 | 6,63 | 6,82 | 6,56 | 6,74 | 1,20% | 149.769,00 |