4,088€
-3,48%
Echtzeit-Aktienkurs VOLTALIA INH. EO 5,70
Bid:
Ask:
Aktienkurse zur VOLTALIA INH. EO 5,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 4,23 | 4,23 | 4,06 | 4,11 | -3,07% | 109.280,00 |
| 21.10.2026 | 4,16 | 4,35 | 4,14 | 4,24 | 1,68% | 128.415,00 |
| 20.10.2026 | 4,19 | 4,22 | 4,11 | 4,17 | -0,48% | 104.622,00 |
| 19.10.2026 | 4,31 | 4,31 | 4,19 | 4,19 | -2,67% | 92.104,00 |
| 16.10.2026 | 4,28 | 4,46 | 4,28 | 4,30 | 0,58% | 95.270,00 |
| 15.10.2026 | 4,45 | 4,45 | 4,26 | 4,28 | -3,82% | 84.690,00 |
| 14.10.2026 | 4,56 | 4,56 | 4,44 | 4,45 | -2,31% | 80.423,00 |
| 13.10.2026 | 4,46 | 4,59 | 4,42 | 4,55 | 2,02% | 169.742,00 |
| 12.10.2026 | 4,53 | 4,56 | 4,46 | 4,46 | -1,33% | 54.964,00 |
| 09.10.2026 | 4,52 | 4,60 | 4,52 | 4,52 | 0,22% | 91.068,00 |
| 08.10.2026 | 4,72 | 4,72 | 4,50 | 4,51 | -4,55% | 91.536,00 |
| 07.10.2026 | 4,89 | 4,89 | 4,71 | 4,73 | -3,47% | 149.920,00 |
| 06.10.2026 | 4,74 | 4,90 | 4,72 | 4,90 | 3,38% | 260.259,00 |
| 05.10.2026 | 4,47 | 4,77 | 4,47 | 4,74 | 6,17% | 1.287.686,00 |
| 02.10.2026 | 4,37 | 4,49 | 4,32 | 4,46 | 2,29% | 136.091,00 |
| 01.10.2026 | 4,36 | 4,43 | 4,31 | 4,36 | 0,23% | 142.741,00 |
| 30.09.2026 | 4,35 | 4,41 | 4,26 | 4,35 | 0,23% | 145.522,00 |
| 29.09.2026 | 4,25 | 4,43 | 4,25 | 4,34 | 2,24% | 295.888,00 |
| 28.09.2026 | 4,49 | 4,50 | 4,25 | 4,25 | -5,25% | 201.350,00 |
| 25.09.2026 | 4,52 | 4,60 | 4,48 | 4,48 | -0,88% | 129.417,00 |
| 24.09.2026 | 4,63 | 4,63 | 4,52 | 4,52 | -2,38% | 97.769,00 |
| 23.09.2026 | 4,54 | 4,67 | 4,46 | 4,63 | 2,09% | 1.139.428,00 |
| 22.09.2026 | 4,69 | 4,73 | 4,54 | 4,54 | -2,99% | 182.692,00 |
| 21.09.2026 | 4,64 | 4,81 | 4,64 | 4,68 | 0,75% | 133.719,00 |
| 18.09.2026 | 4,76 | 4,79 | 4,62 | 4,64 | -2,52% | 487.362,00 |
| 17.09.2026 | 4,70 | 4,79 | 4,65 | 4,76 | 0,21% | 171.527,00 |
| 16.09.2026 | 4,75 | 4,78 | 4,72 | 4,75 | 0,00% | 91.192,00 |
| 15.09.2026 | 4,87 | 4,87 | 4,73 | 4,75 | -2,46% | 138.536,00 |
| 14.09.2026 | 5,01 | 5,03 | 4,87 | 4,87 | -2,60% | 104.118,00 |
| 11.09.2026 | 4,83 | 5,03 | 4,82 | 5,00 | 3,52% | 128.460,00 |
| 10.09.2026 | 4,88 | 4,95 | 4,81 | 4,83 | -1,13% | 111.395,00 |
| 09.09.2026 | 5,03 | 5,04 | 4,86 | 4,89 | -3,84% | 373.515,00 |
| 08.09.2026 | 5,19 | 5,22 | 5,08 | 5,08 | -1,93% | 118.943,00 |
| 07.09.2026 | 5,28 | 5,37 | 5,16 | 5,18 | -2,45% | 290.320,00 |
| 04.09.2026 | 5,35 | 5,42 | 5,30 | 5,31 | -0,75% | 695.666,00 |
| 03.09.2026 | 5,98 | 6,00 | 5,11 | 5,35 | -17,69% | 1.119.008,00 |
| 02.09.2026 | 6,57 | 6,64 | 6,48 | 6,50 | -1,52% | 161.906,00 |
| 01.09.2026 | 6,87 | 6,88 | 6,56 | 6,60 | -3,37% | 154.673,00 |
| 31.08.2026 | 6,98 | 7,10 | 6,83 | 6,83 | -1,73% | 1.631.443,00 |
| 28.08.2026 | 6,98 | 7,10 | 6,86 | 6,95 | 0,14% | 122.991,00 |
| 27.08.2026 | 7,28 | 7,29 | 6,93 | 6,94 | -3,48% | 155.784,00 |
| 26.08.2026 | 6,87 | 7,19 | 6,82 | 7,19 | 5,58% | 164.654,00 |
| 25.08.2026 | 6,67 | 6,85 | 6,67 | 6,81 | 2,56% | 106.203,00 |
| 24.08.2026 | 6,62 | 6,76 | 6,59 | 6,64 | 0,30% | 84.013,00 |
| 21.08.2026 | 6,49 | 6,62 | 6,47 | 6,62 | 1,85% | 70.010,00 |
| 20.08.2026 | 6,46 | 6,52 | 6,43 | 6,50 | 1,09% | 68.151,00 |
| 19.08.2026 | 6,45 | 6,48 | 6,40 | 6,43 | -0,31% | 101.381,00 |
| 18.08.2026 | 6,55 | 6,61 | 6,45 | 6,45 | -1,98% | 93.846,00 |
| 17.08.2026 | 6,60 | 6,60 | 6,52 | 6,58 | 0,00% | 47.112,00 |
| 14.08.2026 | 6,58 | 6,60 | 6,52 | 6,58 | -0,30% | 67.404,00 |
| 13.08.2026 | 6,65 | 6,69 | 6,52 | 6,60 | -1,05% | 112.394,00 |
| 12.08.2026 | 6,71 | 6,77 | 6,63 | 6,67 | -1,04% | 56.809,00 |
| 11.08.2026 | 6,62 | 6,75 | 6,61 | 6,74 | 1,81% | 46.413,00 |
| 10.08.2026 | 6,81 | 6,86 | 6,62 | 6,62 | -3,07% | 94.397,00 |
| 07.08.2026 | 6,84 | 6,85 | 6,76 | 6,83 | -0,58% | 38.961,00 |
| 06.08.2026 | 6,78 | 6,87 | 6,74 | 6,87 | 1,78% | 68.380,00 |
| 05.08.2026 | 6,92 | 7,02 | 6,75 | 6,75 | -2,74% | 101.736,00 |
| 04.08.2026 | 6,98 | 7,01 | 6,89 | 6,94 | -0,14% | 53.968,00 |
| 03.08.2026 | 6,98 | 7,02 | 6,88 | 6,95 | -0,43% | 71.727,00 |
| 31.07.2026 | 7,01 | 7,08 | 6,91 | 6,98 | -0,29% | 46.709,00 |
| 30.07.2026 | 6,90 | 7,07 | 6,83 | 7,00 | 2,04% | 77.023,00 |
| 29.07.2026 | 6,87 | 7,02 | 6,83 | 6,86 | -1,15% | 78.388,00 |
| 28.07.2026 | 6,87 | 6,95 | 6,78 | 6,94 | 1,17% | 116.667,00 |
| 27.07.2026 | 6,80 | 7,00 | 6,73 | 6,86 | 0,59% | 111.318,00 |
| 24.07.2026 | 6,60 | 7,07 | 6,60 | 6,82 | 3,96% | 181.714,00 |
| 23.07.2026 | 6,71 | 6,73 | 6,56 | 6,56 | -2,53% | 74.588,00 |
| 22.07.2026 | 6,87 | 6,88 | 6,73 | 6,73 | -1,46% | 63.607,00 |
| 21.07.2026 | 6,84 | 6,86 | 6,75 | 6,83 | 0,44% | 66.970,00 |
| 20.07.2026 | 6,83 | 6,90 | 6,78 | 6,80 | -1,02% | 63.907,00 |
| 17.07.2026 | 6,69 | 6,90 | 6,66 | 6,87 | 3,00% | 51.340,00 |
| 16.07.2026 | 6,60 | 6,67 | 6,49 | 6,67 | 0,76% | 184.631,00 |
| 15.07.2026 | 6,82 | 6,82 | 6,60 | 6,62 | -2,36% | 95.372,00 |
| 14.07.2026 | 6,72 | 6,86 | 6,63 | 6,78 | 0,59% | 67.458,00 |
| 13.07.2026 | 6,90 | 6,93 | 6,68 | 6,74 | -2,32% | 203.612,00 |
| 10.07.2026 | 7,02 | 7,07 | 6,87 | 6,90 | -2,13% | 156.035,00 |
| 09.07.2026 | 7,13 | 7,15 | 7,00 | 7,05 | -0,56% | 169.367,00 |
| 08.07.2026 | 7,09 | 7,20 | 7,00 | 7,09 | -0,84% | 91.501,00 |
| 07.07.2026 | 7,43 | 7,43 | 7,07 | 7,15 | -3,77% | 103.525,00 |
| 06.07.2026 | 7,24 | 7,43 | 7,13 | 7,43 | 3,19% | 48.200,00 |
| 03.07.2026 | 7,13 | 7,26 | 7,09 | 7,20 | 1,27% | 39.554,00 |
| 02.07.2026 | 7,12 | 7,14 | 6,98 | 7,11 | -0,42% | 65.106,00 |
| 01.07.2026 | 7,34 | 7,36 | 7,08 | 7,14 | -2,72% | 101.671,00 |
| 30.06.2026 | 7,35 | 7,40 | 7,30 | 7,34 | -0,14% | 40.920,00 |
| 29.06.2026 | 7,31 | 7,58 | 7,31 | 7,35 | 0,27% | 139.332,00 |
| 26.06.2026 | 7,21 | 7,43 | 7,15 | 7,33 | 2,09% | 65.787,00 |
| 25.06.2026 | 7,17 | 7,32 | 7,05 | 7,18 | -0,14% | 64.689,00 |
| 24.06.2026 | 7,38 | 7,38 | 7,14 | 7,19 | -2,31% | 68.830,00 |
| 23.06.2026 | 7,13 | 7,42 | 7,05 | 7,36 | 3,23% | 107.000,00 |
| 22.06.2026 | 7,11 | 7,27 | 7,05 | 7,13 | 0,85% | 91.958,00 |
| 19.06.2026 | 7,04 | 7,12 | 6,93 | 7,07 | 1,00% | 76.833,00 |
| 18.06.2026 | 6,85 | 7,00 | 6,81 | 7,00 | 1,60% | 152.036,00 |
| 17.06.2026 | 6,87 | 6,90 | 6,77 | 6,89 | 0,73% | 87.433,00 |
| 16.06.2026 | 6,96 | 7,03 | 6,78 | 6,84 | -1,72% | 177.981,00 |
| 15.06.2026 | 7,08 | 7,13 | 6,94 | 6,96 | -0,85% | 115.074,00 |
| 12.06.2026 | 7,00 | 7,07 | 6,82 | 7,02 | 0,72% | 189.901,00 |
| 11.06.2026 | 7,42 | 7,42 | 6,76 | 6,97 | -9,01% | 724.638,00 |
| 10.06.2026 | 7,85 | 7,86 | 7,54 | 7,66 | -2,67% | 121.829,00 |
| 09.06.2026 | 7,90 | 8,23 | 7,80 | 7,87 | 0,00% | 152.973,00 |
| 08.06.2026 | 7,90 | 8,10 | 7,76 | 7,87 | -2,36% | 89.152,00 |
| 05.06.2026 | 8,36 | 8,44 | 8,06 | 8,06 | -3,24% | 106.370,00 |