8,360€
1,70%
Echtzeit-Aktienkurs VOLTALIA INH. EO 5,70
Bid:
Ask:
Aktienkurse zur VOLTALIA INH. EO 5,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 8,17 | 8,38 | 8,03 | 8,37 | 1,76% | 57.916,00 |
| 10.10.2025 | 8,19 | 8,38 | 8,12 | 8,22 | 0,98% | 100.490,00 |
| 09.10.2025 | 7,98 | 8,30 | 7,98 | 8,14 | 2,33% | 83.277,00 |
| 08.10.2025 | 8,14 | 8,15 | 7,81 | 7,96 | -1,91% | 95.111,00 |
| 07.10.2025 | 7,90 | 8,20 | 7,87 | 8,11 | 1,95% | 93.063,00 |
| 06.10.2025 | 7,63 | 7,96 | 7,58 | 7,96 | 3,31% | 123.087,00 |
| 03.10.2025 | 7,68 | 7,70 | 7,54 | 7,70 | 0,13% | 72.730,00 |
| 02.10.2025 | 7,82 | 7,85 | 7,64 | 7,69 | -2,04% | 90.158,00 |
| 01.10.2025 | 7,50 | 7,90 | 7,47 | 7,85 | 4,88% | 146.699,00 |
| 30.09.2025 | 7,22 | 7,49 | 7,17 | 7,49 | 3,67% | 108.138,00 |
| 29.09.2025 | 7,07 | 7,29 | 7,02 | 7,22 | 2,85% | 104.246,00 |
| 26.09.2025 | 6,88 | 7,04 | 6,76 | 7,02 | 1,89% | 100.872,00 |
| 25.09.2025 | 7,03 | 7,03 | 6,89 | 6,89 | -2,13% | 68.394,00 |
| 24.09.2025 | 6,91 | 7,14 | 6,90 | 7,04 | 1,88% | 79.081,00 |
| 23.09.2025 | 6,79 | 6,95 | 6,73 | 6,91 | 2,07% | 156.751,00 |
| 22.09.2025 | 6,30 | 6,78 | 6,30 | 6,77 | 7,97% | 141.256,00 |
| 19.09.2025 | 6,45 | 6,54 | 6,27 | 6,27 | -3,24% | 160.779,00 |
| 18.09.2025 | 6,36 | 6,50 | 6,36 | 6,48 | 2,21% | 64.431,00 |
| 17.09.2025 | 6,33 | 6,47 | 6,31 | 6,34 | 0,56% | 131.245,00 |
| 16.09.2025 | 6,20 | 6,56 | 6,20 | 6,31 | 1,45% | 164.155,00 |
| 15.09.2025 | 5,99 | 6,23 | 5,99 | 6,22 | 4,28% | 152.568,00 |
| 12.09.2025 | 6,02 | 6,04 | 5,92 | 5,96 | -0,91% | 130.484,00 |
| 11.09.2025 | 6,14 | 6,19 | 6,00 | 6,02 | -2,12% | 121.747,00 |
| 10.09.2025 | 6,21 | 6,36 | 6,14 | 6,15 | -0,65% | 106.873,00 |
| 09.09.2025 | 6,06 | 6,30 | 6,05 | 6,19 | 2,40% | 113.973,00 |
| 08.09.2025 | 6,00 | 6,20 | 6,00 | 6,04 | 0,67% | 107.893,00 |
| 05.09.2025 | 6,00 | 6,10 | 5,89 | 6,00 | 0,84% | 428.173,00 |
| 04.09.2025 | 6,30 | 6,36 | 5,95 | 5,95 | -9,30% | 366.230,00 |
| 03.09.2025 | 6,76 | 6,82 | 6,48 | 6,56 | -2,60% | 217.867,00 |
| 02.09.2025 | 6,70 | 6,78 | 6,64 | 6,74 | 0,22% | 57.280,00 |
| 01.09.2025 | 6,77 | 6,84 | 6,68 | 6,72 | -1,25% | 623.454,00 |
| 29.08.2025 | 6,94 | 6,97 | 6,77 | 6,81 | -2,79% | 84.059,00 |
| 28.08.2025 | 6,83 | 7,01 | 6,77 | 7,00 | 2,49% | 96.969,00 |
| 27.08.2025 | 6,92 | 7,00 | 6,79 | 6,83 | -1,73% | 107.718,00 |
| 26.08.2025 | 7,09 | 7,12 | 6,93 | 6,95 | -3,81% | 135.072,00 |
| 25.08.2025 | 7,44 | 7,44 | 7,22 | 7,23 | -2,89% | 37.546,00 |
| 22.08.2025 | 7,36 | 7,45 | 7,30 | 7,44 | 1,22% | 42.052,00 |
| 21.08.2025 | 7,32 | 7,36 | 7,28 | 7,35 | 0,41% | 28.475,00 |
| 20.08.2025 | 7,37 | 7,37 | 7,28 | 7,32 | -0,95% | 44.304,00 |
| 19.08.2025 | 7,35 | 7,43 | 7,31 | 7,39 | 0,82% | 20.973,00 |
| 18.08.2025 | 7,32 | 7,50 | 7,27 | 7,33 | 0,34% | 85.730,00 |
| 15.08.2025 | 7,12 | 7,33 | 7,12 | 7,31 | 2,53% | 66.074,00 |
| 14.08.2025 | 7,10 | 7,14 | 7,01 | 7,13 | 0,78% | 34.644,00 |
| 13.08.2025 | 7,16 | 7,16 | 7,01 | 7,07 | -0,70% | 53.566,00 |
| 12.08.2025 | 7,20 | 7,24 | 7,12 | 7,12 | -0,77% | 36.150,00 |
| 11.08.2025 | 7,28 | 7,28 | 7,10 | 7,18 | -0,90% | 47.818,00 |
| 08.08.2025 | 7,24 | 7,33 | 7,20 | 7,24 | 0,49% | 24.612,00 |
| 07.08.2025 | 7,34 | 7,34 | 7,15 | 7,21 | -1,50% | 96.920,00 |
| 06.08.2025 | 7,38 | 7,38 | 7,26 | 7,32 | -0,48% | 36.600,00 |
| 05.08.2025 | 7,37 | 7,42 | 7,30 | 7,35 | 0,34% | 38.476,00 |
| 04.08.2025 | 7,27 | 7,36 | 7,21 | 7,33 | 1,24% | 36.786,00 |
| 01.08.2025 | 7,22 | 7,37 | 7,16 | 7,24 | -2,49% | 71.520,00 |
| 31.07.2025 | 7,47 | 7,47 | 7,38 | 7,42 | -0,13% | 52.603,00 |
| 30.07.2025 | 7,59 | 7,59 | 7,43 | 7,43 | -1,59% | 56.898,00 |
| 29.07.2025 | 7,66 | 7,80 | 7,54 | 7,55 | -0,92% | 45.420,00 |
| 28.07.2025 | 8,04 | 8,05 | 7,61 | 7,62 | -4,27% | 101.219,00 |
| 25.07.2025 | 7,92 | 8,03 | 7,89 | 7,96 | 0,51% | 40.135,00 |
| 24.07.2025 | 8,10 | 8,10 | 7,75 | 7,92 | -0,81% | 105.264,00 |
| 23.07.2025 | 8,11 | 8,12 | 7,95 | 7,99 | -1,24% | 43.538,00 |
| 22.07.2025 | 8,11 | 8,19 | 8,06 | 8,09 | -0,74% | 36.326,00 |
| 21.07.2025 | 8,15 | 8,28 | 8,11 | 8,15 | -0,06% | 41.184,00 |
| 18.07.2025 | 8,09 | 8,19 | 8,08 | 8,15 | 1,12% | 32.871,00 |
| 17.07.2025 | 8,18 | 8,22 | 8,05 | 8,06 | -0,92% | 44.502,00 |
| 16.07.2025 | 8,21 | 8,26 | 8,14 | 8,14 | -0,85% | 31.454,00 |
| 15.07.2025 | 8,33 | 8,44 | 8,17 | 8,21 | -1,03% | 62.683,00 |
| 14.07.2025 | 8,33 | 8,40 | 8,26 | 8,29 | -1,01% | 37.744,00 |
| 11.07.2025 | 8,32 | 8,44 | 8,22 | 8,38 | 0,96% | 68.962,00 |
| 10.07.2025 | 8,56 | 8,67 | 8,30 | 8,30 | -2,75% | 58.194,00 |
| 09.07.2025 | 8,40 | 8,56 | 8,34 | 8,53 | 2,03% | 87.645,00 |
| 08.07.2025 | 8,54 | 8,54 | 8,24 | 8,36 | -2,05% | 120.886,00 |
| 07.07.2025 | 9,03 | 9,03 | 8,40 | 8,54 | -5,22% | 96.164,00 |
| 04.07.2025 | 8,80 | 9,17 | 8,74 | 9,01 | 1,98% | 337.192,00 |
| 03.07.2025 | 8,90 | 8,92 | 8,70 | 8,83 | -0,90% | 63.629,00 |
| 02.07.2025 | 8,60 | 8,96 | 8,60 | 8,91 | 3,36% | 63.991,00 |
| 01.07.2025 | 8,70 | 8,79 | 8,60 | 8,62 | 0,00% | 39.784,00 |
| 30.06.2025 | 8,59 | 8,70 | 8,49 | 8,62 | 0,58% | 65.221,00 |
| 27.06.2025 | 8,84 | 8,86 | 8,55 | 8,57 | -2,89% | 45.592,00 |
| 26.06.2025 | 9,00 | 9,07 | 8,83 | 8,83 | -1,67% | 39.728,00 |
| 25.06.2025 | 9,02 | 9,22 | 8,90 | 8,98 | -0,11% | 81.959,00 |
| 24.06.2025 | 8,60 | 9,02 | 8,58 | 8,99 | 4,96% | 64.274,00 |
| 23.06.2025 | 8,66 | 8,66 | 8,48 | 8,56 | -1,55% | 47.488,00 |
| 20.06.2025 | 8,67 | 8,77 | 8,67 | 8,70 | 0,35% | 56.829,00 |
| 19.06.2025 | 8,63 | 8,72 | 8,54 | 8,67 | 0,29% | 22.730,00 |
| 18.06.2025 | 8,88 | 8,88 | 8,55 | 8,64 | -2,76% | 37.129,00 |
| 17.06.2025 | 8,75 | 8,92 | 8,64 | 8,89 | 1,48% | 34.453,00 |
| 16.06.2025 | 8,53 | 8,76 | 8,46 | 8,76 | 2,04% | 120.390,00 |
| 13.06.2025 | 8,80 | 8,84 | 8,51 | 8,58 | -2,83% | 65.919,00 |
| 12.06.2025 | 9,10 | 9,10 | 8,82 | 8,83 | -2,65% | 32.088,00 |
| 11.06.2025 | 8,88 | 9,17 | 8,88 | 9,07 | 1,85% | 151.992,00 |
| 10.06.2025 | 8,98 | 9,00 | 8,72 | 8,91 | -0,89% | 71.536,00 |
| 09.06.2025 | 9,12 | 9,12 | 8,86 | 8,99 | -1,53% | 50.204,00 |
| 06.06.2025 | 9,50 | 9,56 | 8,91 | 9,13 | -4,05% | 387.834,00 |
| 05.06.2025 | 9,41 | 9,58 | 9,41 | 9,51 | 0,11% | 92.436,00 |
| 04.06.2025 | 8,98 | 9,50 | 8,98 | 9,50 | 5,91% | 130.388,00 |
| 03.06.2025 | 8,93 | 9,00 | 8,78 | 8,97 | 0,96% | 68.294,00 |
| 02.06.2025 | 8,83 | 8,97 | 8,71 | 8,89 | 0,91% | 68.137,00 |
| 30.05.2025 | 8,64 | 8,84 | 8,50 | 8,81 | 2,15% | 185.238,00 |
| 29.05.2025 | 8,51 | 8,76 | 8,51 | 8,62 | 1,29% | 53.370,00 |
| 28.05.2025 | 8,49 | 8,56 | 8,42 | 8,51 | 0,41% | 35.928,00 |
| 27.05.2025 | 8,38 | 8,60 | 8,35 | 8,48 | 1,38% | 79.134,00 |