7,333€
-0,78%
Echtzeit-Aktienkurs Voltalia S.A.
Bid:
Ask:
Aktienkurse zur Voltalia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 8,03 | 8,04 | 7,32 | 7,39 | -9,88% | 338.675,00 |
| 07.01.2026 | 8,15 | 8,28 | 8,08 | 8,20 | 0,80% | 97.216,00 |
| 06.01.2026 | 8,19 | 8,43 | 8,10 | 8,14 | 0,12% | 126.495,00 |
| 05.01.2026 | 8,19 | 8,29 | 8,01 | 8,13 | -0,49% | 101.088,00 |
| 02.01.2026 | 7,80 | 8,17 | 7,80 | 8,17 | 4,81% | 99.604,00 |
| 31.12.2025 | 7,78 | 7,79 | 7,72 | 7,79 | 0,39% | 20.111,00 |
| 30.12.2025 | 7,80 | 7,83 | 7,56 | 7,76 | -0,51% | 71.898,00 |
| 29.12.2025 | 7,68 | 7,80 | 7,64 | 7,80 | 2,09% | 75.786,00 |
| 24.12.2025 | 7,44 | 7,64 | 7,44 | 7,64 | 1,87% | 35.525,00 |
| 23.12.2025 | 7,25 | 7,50 | 7,25 | 7,50 | 4,31% | 71.541,00 |
| 22.12.2025 | 7,14 | 7,26 | 7,10 | 7,19 | 0,56% | 64.328,00 |
| 19.12.2025 | 7,01 | 7,20 | 7,00 | 7,15 | 1,78% | 89.703,00 |
| 18.12.2025 | 7,00 | 7,06 | 6,94 | 7,03 | 0,64% | 30.484,00 |
| 17.12.2025 | 6,99 | 7,07 | 6,92 | 6,98 | -0,07% | 71.521,00 |
| 16.12.2025 | 7,14 | 7,16 | 6,99 | 6,99 | -2,24% | 57.793,00 |
| 15.12.2025 | 7,06 | 7,18 | 7,02 | 7,15 | 1,20% | 98.025,00 |
| 12.12.2025 | 7,02 | 7,23 | 7,02 | 7,06 | 1,00% | 54.936,00 |
| 11.12.2025 | 6,90 | 7,04 | 6,89 | 6,99 | 1,16% | 46.008,00 |
| 10.12.2025 | 6,90 | 7,05 | 6,88 | 6,91 | -0,07% | 83.596,00 |
| 09.12.2025 | 6,94 | 7,06 | 6,92 | 6,92 | 0,14% | 51.858,00 |
| 08.12.2025 | 7,10 | 7,12 | 6,83 | 6,91 | -2,68% | 97.104,00 |
| 05.12.2025 | 7,22 | 7,28 | 7,09 | 7,10 | -1,46% | 43.211,00 |
| 04.12.2025 | 7,30 | 7,57 | 7,12 | 7,20 | 1,19% | 127.039,00 |
| 03.12.2025 | 7,16 | 7,44 | 7,08 | 7,12 | -0,97% | 133.140,00 |
| 02.12.2025 | 7,14 | 7,27 | 7,08 | 7,19 | -0,21% | 64.109,00 |
| 01.12.2025 | 7,19 | 7,27 | 7,12 | 7,20 | -1,10% | 84.002,00 |
| 28.11.2025 | 7,31 | 7,40 | 7,21 | 7,28 | -0,21% | 46.417,00 |
| 27.11.2025 | 7,24 | 7,30 | 7,18 | 7,30 | 1,04% | 43.536,00 |
| 26.11.2025 | 7,13 | 7,26 | 7,08 | 7,22 | 1,33% | 85.528,00 |
| 25.11.2025 | 7,28 | 7,30 | 7,13 | 7,13 | -2,20% | 89.995,00 |
| 24.11.2025 | 7,38 | 7,42 | 7,14 | 7,29 | -0,21% | 223.945,00 |
| 21.11.2025 | 7,32 | 7,40 | 7,12 | 7,30 | -0,21% | 136.315,00 |
| 20.11.2025 | 7,27 | 7,37 | 7,18 | 7,32 | 1,04% | 66.207,00 |
| 19.11.2025 | 7,22 | 7,30 | 7,18 | 7,24 | -0,21% | 42.224,00 |
| 18.11.2025 | 7,38 | 7,39 | 7,22 | 7,26 | -2,42% | 59.108,00 |
| 17.11.2025 | 7,32 | 7,64 | 7,32 | 7,44 | 1,85% | 69.737,00 |
| 14.11.2025 | 7,33 | 7,33 | 7,16 | 7,30 | -0,41% | 60.726,00 |
| 13.11.2025 | 7,35 | 7,48 | 7,25 | 7,33 | 0,34% | 52.642,00 |
| 12.11.2025 | 7,24 | 7,36 | 7,23 | 7,31 | 0,48% | 40.697,00 |
| 11.11.2025 | 7,34 | 7,37 | 7,20 | 7,27 | -0,55% | 27.496,00 |
| 10.11.2025 | 7,34 | 7,53 | 7,31 | 7,31 | 1,53% | 61.881,00 |
| 07.11.2025 | 7,41 | 7,49 | 7,17 | 7,20 | -2,04% | 38.313,00 |
| 06.11.2025 | 7,50 | 7,73 | 7,34 | 7,35 | -2,26% | 83.348,00 |
| 05.11.2025 | 7,12 | 7,90 | 7,08 | 7,52 | 5,54% | 165.417,00 |
| 04.11.2025 | 7,03 | 7,22 | 6,99 | 7,13 | 1,06% | 79.547,00 |
| 03.11.2025 | 7,16 | 7,26 | 7,02 | 7,05 | -1,26% | 59.750,00 |
| 31.10.2025 | 7,34 | 7,38 | 7,12 | 7,14 | -3,05% | 57.170,00 |
| 30.10.2025 | 7,48 | 7,48 | 7,26 | 7,37 | -1,14% | 48.662,00 |
| 29.10.2025 | 7,30 | 7,50 | 7,30 | 7,45 | 2,05% | 48.021,00 |
| 28.10.2025 | 7,52 | 7,52 | 7,30 | 7,30 | -3,44% | 68.173,00 |
| 27.10.2025 | 7,60 | 7,66 | 7,43 | 7,56 | 0,07% | 130.587,00 |
| 24.10.2025 | 8,00 | 8,04 | 7,54 | 7,56 | -5,92% | 149.560,00 |
| 23.10.2025 | 8,06 | 8,28 | 7,63 | 8,03 | 0,19% | 139.083,00 |
| 22.10.2025 | 7,98 | 8,06 | 7,90 | 8,02 | 0,31% | 52.949,00 |
| 21.10.2025 | 8,22 | 8,25 | 7,92 | 7,99 | -3,39% | 59.591,00 |
| 20.10.2025 | 8,00 | 8,27 | 7,91 | 8,27 | 3,37% | 89.195,00 |
| 17.10.2025 | 8,27 | 8,30 | 7,92 | 8,00 | -4,13% | 67.491,00 |
| 16.10.2025 | 8,20 | 8,40 | 8,20 | 8,35 | 1,71% | 83.685,00 |
| 15.10.2025 | 8,17 | 8,24 | 8,05 | 8,21 | 0,06% | 57.809,00 |
| 14.10.2025 | 8,28 | 8,34 | 8,15 | 8,20 | -1,97% | 68.864,00 |
| 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 |