7,020€
0,29%
Echtzeit-Aktienkurs Voltalia S.A.
Bid:
Ask:
Aktienkurse zur Voltalia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 7,00 | 7,09 | 6,92 | 7,04 | 0,50% | - |
| 01.04.2026 | 7,02 | 7,13 | 6,97 | 7,00 | 0,57% | 82.541,00 |
| 31.03.2026 | 6,80 | 6,98 | 6,74 | 6,96 | 2,65% | 57.774,00 |
| 30.03.2026 | 6,46 | 6,78 | 6,44 | 6,78 | 4,87% | 66.864,00 |
| 27.03.2026 | 6,57 | 6,57 | 6,39 | 6,47 | -1,45% | 61.854,00 |
| 26.03.2026 | 6,57 | 6,59 | 6,47 | 6,56 | -0,38% | 44.597,00 |
| 25.03.2026 | 6,64 | 6,71 | 6,48 | 6,59 | -0,83% | 66.171,00 |
| 24.03.2026 | 6,86 | 6,87 | 6,64 | 6,64 | -3,07% | 35.964,00 |
| 23.03.2026 | 6,53 | 7,10 | 6,41 | 6,85 | 2,62% | 143.922,00 |
| 20.03.2026 | 6,81 | 6,95 | 6,68 | 6,68 | -2,34% | 74.097,00 |
| 19.03.2026 | 6,72 | 6,94 | 6,64 | 6,84 | 1,11% | 94.271,00 |
| 18.03.2026 | 6,66 | 6,83 | 6,66 | 6,76 | 2,27% | 51.656,00 |
| 17.03.2026 | 6,48 | 6,64 | 6,44 | 6,61 | 1,23% | 34.680,00 |
| 16.03.2026 | 6,32 | 6,59 | 6,24 | 6,53 | 3,98% | 82.821,00 |
| 13.03.2026 | 6,32 | 6,41 | 6,10 | 6,28 | -1,26% | 166.596,00 |
| 12.03.2026 | 6,90 | 6,99 | 6,30 | 6,36 | -8,49% | 292.268,00 |
| 11.03.2026 | 6,98 | 7,02 | 6,92 | 6,95 | -0,07% | 33.203,00 |
| 10.03.2026 | 6,94 | 7,04 | 6,94 | 6,96 | 1,90% | 47.247,00 |
| 09.03.2026 | 6,67 | 6,83 | 6,60 | 6,83 | 0,15% | 49.450,00 |
| 06.03.2026 | 6,95 | 6,99 | 6,80 | 6,82 | -1,09% | 43.638,00 |
| 05.03.2026 | 6,87 | 7,04 | 6,84 | 6,89 | 0,58% | 61.898,00 |
| 04.03.2026 | 6,81 | 6,89 | 6,78 | 6,85 | 0,51% | 41.017,00 |
| 03.03.2026 | 7,02 | 7,02 | 6,77 | 6,82 | -4,15% | 79.780,00 |
| 02.03.2026 | 6,90 | 7,23 | 6,50 | 7,11 | 0,85% | 102.825,00 |
| 27.02.2026 | 7,03 | 7,23 | 7,03 | 7,05 | 0,00% | 132.140,00 |
| 26.02.2026 | 7,05 | 7,12 | 6,98 | 7,05 | 0,21% | 56.479,00 |
| 25.02.2026 | 7,05 | 7,09 | 6,97 | 7,04 | -0,21% | 45.146,00 |
| 24.02.2026 | 6,90 | 7,11 | 6,90 | 7,05 | 1,59% | 53.366,00 |
| 23.02.2026 | 6,92 | 6,94 | 6,84 | 6,94 | 0,36% | 54.829,00 |
| 20.02.2026 | 6,98 | 6,98 | 6,85 | 6,92 | -0,65% | 81.936,00 |
| 19.02.2026 | 6,99 | 7,00 | 6,84 | 6,96 | -0,43% | 79.406,00 |
| 18.02.2026 | 7,06 | 7,12 | 6,98 | 6,99 | -0,71% | 45.258,00 |
| 17.02.2026 | 6,99 | 7,04 | 6,95 | 7,04 | 1,37% | 67.082,00 |
| 16.02.2026 | 7,06 | 7,09 | 6,95 | 6,95 | -2,18% | 61.418,00 |
| 13.02.2026 | 7,00 | 7,12 | 6,95 | 7,10 | 1,43% | 63.455,00 |
| 12.02.2026 | 7,22 | 7,22 | 7,00 | 7,00 | -2,78% | 95.629,00 |
| 11.02.2026 | 7,24 | 7,26 | 7,14 | 7,20 | -0,28% | 39.567,00 |
| 10.02.2026 | 7,30 | 7,30 | 7,17 | 7,22 | -1,37% | 76.452,00 |
| 09.02.2026 | 7,18 | 7,36 | 7,17 | 7,32 | 2,52% | 53.401,00 |
| 06.02.2026 | 7,04 | 7,16 | 7,03 | 7,14 | 0,99% | 22.553,00 |
| 05.02.2026 | 7,10 | 7,12 | 7,00 | 7,07 | -0,70% | 53.551,00 |
| 04.02.2026 | 7,16 | 7,28 | 7,12 | 7,12 | -0,28% | 40.254,00 |
| 03.02.2026 | 7,20 | 7,22 | 7,10 | 7,14 | -0,28% | 35.666,00 |
| 02.02.2026 | 7,12 | 7,20 | 7,00 | 7,16 | 0,85% | 49.334,00 |
| 30.01.2026 | 7,29 | 7,30 | 7,10 | 7,10 | -2,14% | 46.005,00 |
| 29.01.2026 | 7,35 | 7,39 | 7,20 | 7,26 | -1,16% | 47.157,00 |
| 28.01.2026 | 7,36 | 7,39 | 7,30 | 7,34 | -0,14% | - |
| 27.01.2026 | 7,47 | 7,48 | 7,31 | 7,35 | -1,08% | 54.393,00 |
| 26.01.2026 | 7,43 | 7,50 | 7,37 | 7,43 | 0,41% | 64.834,00 |
| 23.01.2026 | 7,33 | 7,44 | 7,26 | 7,40 | 1,30% | 63.988,00 |
| 22.01.2026 | 7,24 | 7,38 | 7,18 | 7,31 | 1,67% | 60.640,00 |
| 21.01.2026 | 6,95 | 7,19 | 6,95 | 7,19 | 3,46% | 75.921,00 |
| 20.01.2026 | 7,10 | 7,10 | 6,88 | 6,95 | -2,39% | 156.769,00 |
| 19.01.2026 | 7,25 | 7,25 | 7,12 | 7,12 | -2,80% | 68.311,00 |
| 16.01.2026 | 7,23 | 7,35 | 7,22 | 7,32 | 1,04% | 62.798,00 |
| 15.01.2026 | 7,33 | 7,35 | 7,22 | 7,25 | -0,89% | 52.443,00 |
| 14.01.2026 | 7,24 | 7,31 | 7,16 | 7,31 | 0,69% | 76.568,00 |
| 13.01.2026 | 7,29 | 7,41 | 7,22 | 7,26 | -0,75% | 65.488,00 |
| 12.01.2026 | 7,40 | 7,43 | 7,29 | 7,32 | -0,81% | 75.011,00 |
| 09.01.2026 | 7,40 | 7,47 | 7,32 | 7,38 | -0,20% | 113.429,00 |
| 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 |