6,790€
1,95%
Echtzeit-Aktienkurs Voltalia S.A.
Bid:
Ask:
Aktienkurse zur Voltalia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,63 | 6,82 | 6,56 | 6,74 | 1,20% | 149.769,00 |
| 19.12.2024 | 6,90 | 7,00 | 6,65 | 6,66 | -4,17% | 146.363,00 |
| 18.12.2024 | 7,09 | 7,16 | 6,95 | 6,95 | -0,86% | 82.384,00 |
| 17.12.2024 | 7,00 | 7,10 | 6,95 | 7,01 | 0,14% | 52.304,00 |
| 16.12.2024 | 7,00 | 7,08 | 6,96 | 7,00 | -0,43% | 86.651,00 |
| 13.12.2024 | 7,10 | 7,23 | 7,03 | 7,03 | -1,13% | 54.559,00 |
| 12.12.2024 | 7,14 | 7,28 | 7,11 | 7,11 | -0,70% | 55.757,00 |
| 11.12.2024 | 7,32 | 7,38 | 7,16 | 7,16 | -2,72% | 56.458,00 |
| 10.12.2024 | 7,43 | 7,45 | 7,28 | 7,36 | -0,94% | 62.934,00 |
| 09.12.2024 | 7,39 | 7,50 | 7,31 | 7,43 | 0,81% | 62.290,00 |
| 06.12.2024 | 6,99 | 7,37 | 6,99 | 7,37 | 5,89% | 87.727,00 |
| 05.12.2024 | 7,25 | 7,41 | 6,96 | 6,96 | -4,00% | 119.160,00 |
| 04.12.2024 | 7,31 | 7,34 | 7,23 | 7,25 | -0,55% | 52.536,00 |
| 03.12.2024 | 7,16 | 7,30 | 7,07 | 7,29 | -0,14% | 152.053,00 |
| 02.12.2024 | 7,51 | 7,55 | 7,29 | 7,30 | -4,95% | 131.505,00 |
| 29.11.2024 | 7,75 | 7,94 | 7,67 | 7,68 | -0,65% | 105.238,00 |
| 28.11.2024 | 7,23 | 7,77 | 7,23 | 7,73 | 6,92% | 313.623,00 |
| 27.11.2024 | 7,15 | 7,27 | 7,13 | 7,23 | 1,83% | 98.823,00 |
| 26.11.2024 | 7,60 | 7,60 | 7,10 | 7,10 | -6,82% | 114.961,00 |
| 25.11.2024 | 7,36 | 7,63 | 7,29 | 7,62 | 3,96% | 173.083,00 |
| 22.11.2024 | 7,42 | 7,46 | 7,20 | 7,33 | 0,00% | 79.378,00 |
| 21.11.2024 | 7,39 | 7,44 | 7,26 | 7,33 | -0,41% | - |
| 20.11.2024 | 7,79 | 7,79 | 7,30 | 7,36 | -4,91% | 109.950,00 |
| 19.11.2024 | 7,90 | 8,31 | 7,71 | 7,74 | -0,90% | 89.619,00 |
| 18.11.2024 | 7,72 | 7,82 | 7,65 | 7,81 | 1,17% | 65.516,00 |
| 15.11.2024 | 7,85 | 7,87 | 7,61 | 7,72 | -1,66% | 108.768,00 |
| 14.11.2024 | 7,60 | 7,86 | 7,47 | 7,85 | 2,88% | 66.666,00 |
| 13.11.2024 | 7,70 | 7,83 | 7,57 | 7,63 | -1,68% | 117.126,00 |
| 12.11.2024 | 7,78 | 7,98 | 7,66 | 7,76 | -2,14% | 62.555,00 |
| 11.11.2024 | 7,98 | 8,12 | 7,88 | 7,93 | 0,00% | 47.610,00 |
| 08.11.2024 | 8,56 | 8,56 | 7,93 | 7,93 | -7,14% | 92.750,00 |
| 07.11.2024 | 8,43 | 8,58 | 8,29 | 8,54 | 1,55% | 51.107,00 |
| 06.11.2024 | 8,72 | 8,78 | 8,33 | 8,41 | -1,06% | 111.843,00 |
| 05.11.2024 | 8,58 | 8,63 | 8,44 | 8,50 | -0,93% | 35.230,00 |
| 04.11.2024 | 8,72 | 8,85 | 8,58 | 8,58 | -1,61% | 51.989,00 |
| 01.11.2024 | 8,52 | 8,79 | 8,50 | 8,72 | 2,71% | 46.820,00 |
| 31.10.2024 | 8,50 | 8,51 | 8,28 | 8,49 | -0,12% | 88.640,00 |
| 30.10.2024 | 8,72 | 8,75 | 8,45 | 8,50 | -2,07% | 57.362,00 |
| 29.10.2024 | 8,87 | 8,87 | 8,68 | 8,68 | -1,36% | 35.781,00 |
| 28.10.2024 | 8,87 | 8,99 | 8,67 | 8,80 | 0,00% | 52.823,00 |
| 25.10.2024 | 8,94 | 8,94 | 8,71 | 8,80 | -1,01% | 43.738,00 |
| 24.10.2024 | 8,80 | 9,08 | 8,71 | 8,89 | 1,48% | 101.303,00 |
| 23.10.2024 | 8,78 | 8,86 | 8,56 | 8,76 | -0,23% | 85.903,00 |
| 22.10.2024 | 9,05 | 9,05 | 8,66 | 8,78 | -2,77% | 80.474,00 |
| 21.10.2024 | 9,06 | 9,25 | 9,03 | 9,03 | -0,77% | 88.015,00 |
| 18.10.2024 | 8,85 | 9,19 | 8,85 | 9,10 | 2,48% | 46.473,00 |
| 17.10.2024 | 8,89 | 8,99 | 8,80 | 8,88 | -0,11% | 67.218,00 |
| 16.10.2024 | 9,09 | 9,10 | 8,89 | 8,89 | -1,44% | 59.015,00 |
| 15.10.2024 | 8,98 | 9,09 | 8,90 | 9,02 | 0,56% | - |
| 14.10.2024 | 9,55 | 9,63 | 8,92 | 8,97 | -6,07% | 114.923,00 |
| 11.10.2024 | 9,22 | 9,55 | 9,18 | 9,55 | 4,26% | 67.605,00 |
| 10.10.2024 | 9,28 | 9,48 | 9,13 | 9,16 | -1,29% | 79.613,00 |
| 09.10.2024 | 9,19 | 9,28 | 9,03 | 9,28 | 1,31% | 49.459,00 |
| 08.10.2024 | 9,05 | 9,37 | 8,99 | 9,16 | 0,22% | 96.405,00 |
| 07.10.2024 | 8,78 | 9,18 | 8,64 | 9,14 | 4,70% | 98.235,00 |
| 04.10.2024 | 8,50 | 8,75 | 8,43 | 8,73 | 3,44% | 95.959,00 |
| 03.10.2024 | 8,55 | 8,73 | 8,36 | 8,44 | 0,96% | 72.320,00 |
| 02.10.2024 | 8,57 | 8,57 | 8,09 | 8,36 | -2,45% | 88.137,00 |
| 01.10.2024 | 8,60 | 8,68 | 8,53 | 8,57 | -0,35% | 69.111,00 |
| 30.09.2024 | 8,61 | 8,73 | 8,55 | 8,60 | 0,00% | 95.647,00 |
| 27.09.2024 | 8,68 | 8,83 | 8,48 | 8,60 | -0,81% | 78.148,00 |
| 26.09.2024 | 8,44 | 8,67 | 8,31 | 8,67 | 5,35% | 101.602,00 |
| 25.09.2024 | 8,08 | 8,24 | 8,06 | 8,23 | 1,60% | 61.480,00 |
| 24.09.2024 | 8,20 | 8,28 | 8,10 | 8,10 | -0,98% | 53.327,00 |
| 23.09.2024 | 8,28 | 8,29 | 8,05 | 8,18 | 0,00% | 40.031,00 |
| 20.09.2024 | 7,99 | 8,24 | 7,95 | 8,18 | 1,74% | 113.710,00 |
| 19.09.2024 | 8,34 | 8,44 | 8,04 | 8,04 | -2,55% | 103.037,00 |
| 18.09.2024 | 7,97 | 8,33 | 7,91 | 8,25 | 4,04% | 127.064,00 |
| 17.09.2024 | 7,54 | 8,02 | 7,54 | 7,93 | 5,73% | 123.713,00 |
| 16.09.2024 | 7,70 | 7,74 | 7,50 | 7,50 | -3,35% | 71.255,00 |
| 13.09.2024 | 7,61 | 7,81 | 7,58 | 7,76 | 4,72% | 101.376,00 |
| 12.09.2024 | 7,25 | 7,49 | 7,25 | 7,41 | 3,78% | 116.517,00 |
| 11.09.2024 | 6,93 | 7,24 | 6,93 | 7,14 | 3,18% | 99.106,00 |
| 10.09.2024 | 7,37 | 7,37 | 6,92 | 6,92 | -6,61% | 167.212,00 |
| 09.09.2024 | 7,57 | 7,85 | 7,40 | 7,41 | -2,11% | 170.668,00 |
| 06.09.2024 | 8,15 | 8,17 | 7,57 | 7,57 | -7,46% | 172.867,00 |
| 05.09.2024 | 7,68 | 8,37 | 7,68 | 8,18 | 6,93% | 188.317,00 |
| 04.09.2024 | 7,50 | 7,69 | 7,42 | 7,65 | 1,06% | 148.742,00 |
| 03.09.2024 | 7,91 | 8,00 | 7,56 | 7,57 | -4,54% | 131.122,00 |
| 02.09.2024 | 8,21 | 8,23 | 7,93 | 7,93 | -3,88% | 110.121,00 |
| 30.08.2024 | 8,34 | 8,42 | 8,16 | 8,25 | -1,20% | 171.170,00 |
| 29.08.2024 | 8,39 | 8,55 | 8,34 | 8,35 | -0,36% | 91.253,00 |
| 28.08.2024 | 8,53 | 8,54 | 8,31 | 8,38 | -1,64% | 69.136,00 |
| 27.08.2024 | 8,64 | 8,86 | 8,52 | 8,52 | -1,39% | 169.717,00 |
| 26.08.2024 | 8,44 | 8,71 | 8,32 | 8,64 | 3,47% | 105.300,00 |
| 23.08.2024 | 8,16 | 8,41 | 8,05 | 8,35 | 1,83% | 110.508,00 |
| 22.08.2024 | 8,38 | 8,59 | 8,20 | 8,20 | -2,84% | 166.995,00 |
| 21.08.2024 | 8,85 | 8,88 | 8,43 | 8,44 | -2,99% | 236.822,00 |
| 20.08.2024 | 9,58 | 9,58 | 8,64 | 8,70 | -18,23% | 576.123,00 |
| 19.08.2024 | 10,38 | 10,74 | 10,36 | 10,64 | 2,50% | 46.812,00 |
| 16.08.2024 | 10,40 | 10,46 | 10,30 | 10,38 | 0,00% | 23.647,00 |
| 15.08.2024 | 10,34 | 10,44 | 10,26 | 10,38 | 0,19% | 26.477,00 |
| 14.08.2024 | 10,12 | 10,46 | 10,12 | 10,36 | 2,57% | 22.966,00 |
| 13.08.2024 | 10,22 | 10,24 | 10,02 | 10,10 | -0,20% | 29.386,00 |
| 12.08.2024 | 10,32 | 10,46 | 10,12 | 10,12 | -1,56% | 32.735,00 |
| 09.08.2024 | 10,06 | 10,36 | 9,97 | 10,28 | 2,39% | 50.390,00 |
| 08.08.2024 | 9,95 | 10,04 | 9,75 | 10,04 | 0,50% | 46.477,00 |
| 07.08.2024 | 9,92 | 10,06 | 9,88 | 9,99 | 1,01% | 40.195,00 |
| 06.08.2024 | 9,60 | 9,94 | 9,60 | 9,89 | 3,24% | 50.525,00 |
| 05.08.2024 | 9,80 | 9,88 | 9,32 | 9,58 | -5,71% | 147.305,00 |