8,045€
0,94%
Echtzeit-Aktienkurs Voltalia S.A.
Bid:
Ask:
Aktienkurse zur Voltalia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 7,98 | 8,05 | 7,69 | 8,04 | 0,82% | - |
| 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 |
| 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 |