7,070€
-0,98%
Echtzeit-Aktienkurs Voltalia S.A.
Bid:
Ask:
Aktienkurse zur Voltalia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 7,13 | 7,14 | 6,97 | 7,06 | -1,12% | - |
| 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 |
| 04.06.2026 | 8,47 | 8,57 | 8,31 | 8,33 | -2,00% | 109.907,00 |
| 03.06.2026 | 8,54 | 8,61 | 8,45 | 8,50 | -0,82% | 59.005,00 |
| 02.06.2026 | 8,55 | 8,64 | 8,36 | 8,57 | 0,47% | 65.221,00 |
| 01.06.2026 | 8,43 | 8,72 | 8,40 | 8,53 | 1,43% | 129.609,00 |
| 29.05.2026 | 8,29 | 8,49 | 8,22 | 8,41 | 1,82% | 215.252,00 |
| 28.05.2026 | 8,26 | 8,32 | 8,22 | 8,26 | 0,24% | 51.822,00 |
| 27.05.2026 | 8,27 | 8,43 | 8,16 | 8,24 | 0,00% | 110.031,00 |
| 26.05.2026 | 8,29 | 8,39 | 8,18 | 8,24 | -2,14% | 113.294,00 |
| 25.05.2026 | 8,21 | 8,71 | 8,18 | 8,42 | 3,95% | 214.002,00 |
| 22.05.2026 | 8,17 | 8,30 | 8,07 | 8,10 | -0,12% | 145.422,00 |
| 21.05.2026 | 7,68 | 8,32 | 7,68 | 8,11 | 5,74% | 271.470,00 |
| 20.05.2026 | 7,45 | 7,75 | 7,36 | 7,67 | 2,95% | 139.824,00 |
| 19.05.2026 | 7,48 | 7,67 | 7,45 | 7,45 | 0,54% | 179.232,00 |
| 18.05.2026 | 6,91 | 7,69 | 6,90 | 7,41 | 7,86% | 271.824,00 |
| 15.05.2026 | 6,99 | 7,00 | 6,87 | 6,87 | -2,00% | 68.833,00 |
| 14.05.2026 | 7,00 | 7,08 | 6,96 | 7,01 | 0,14% | 71.522,00 |
| 13.05.2026 | 7,02 | 7,17 | 6,89 | 7,00 | 0,14% | 156.115,00 |
| 12.05.2026 | 7,28 | 7,28 | 6,96 | 6,99 | -4,38% | 143.947,00 |
| 11.05.2026 | 7,17 | 7,32 | 7,14 | 7,31 | 2,24% | 161.398,00 |
| 08.05.2026 | 7,11 | 7,25 | 7,06 | 7,15 | 0,99% | 136.289,00 |
| 07.05.2026 | 7,13 | 7,15 | 7,03 | 7,08 | -0,28% | 84.503,00 |
| 06.05.2026 | 7,08 | 7,14 | 6,93 | 7,10 | 0,71% | 113.899,00 |
| 05.05.2026 | 7,05 | 7,16 | 7,03 | 7,05 | -0,42% | 101.100,00 |
| 04.05.2026 | 7,09 | 7,13 | 7,04 | 7,08 | 0,28% | 60.666,00 |
| 30.04.2026 | 6,93 | 7,09 | 6,86 | 7,06 | 1,44% | 102.101,00 |
| 29.04.2026 | 7,08 | 7,13 | 6,96 | 6,96 | -2,25% | 79.891,00 |
| 28.04.2026 | 7,30 | 7,35 | 7,02 | 7,12 | -2,06% | 125.953,00 |
| 27.04.2026 | 7,06 | 7,40 | 7,03 | 7,27 | 2,54% | 274.681,00 |
| 24.04.2026 | 7,19 | 7,24 | 6,89 | 7,09 | -0,14% | 193.270,00 |
| 23.04.2026 | 7,04 | 7,11 | 6,98 | 7,10 | 1,28% | 62.746,00 |
| 22.04.2026 | 6,95 | 7,06 | 6,93 | 7,01 | 1,45% | 117.696,00 |
| 21.04.2026 | 6,88 | 7,00 | 6,88 | 6,91 | 0,88% | 44.151,00 |
| 20.04.2026 | 6,95 | 7,06 | 6,85 | 6,85 | -1,72% | 55.042,00 |
| 17.04.2026 | 7,01 | 7,02 | 6,93 | 6,97 | -0,57% | 44.798,00 |
| 16.04.2026 | 7,02 | 7,08 | 6,98 | 7,01 | -0,57% | 59.255,00 |
| 15.04.2026 | 6,93 | 7,10 | 6,90 | 7,05 | 2,03% | 53.046,00 |
| 14.04.2026 | 6,81 | 6,93 | 6,81 | 6,91 | 1,32% | 47.302,00 |
| 13.04.2026 | 6,86 | 6,91 | 6,76 | 6,82 | -1,30% | 66.830,00 |
| 10.04.2026 | 6,69 | 6,99 | 6,69 | 6,91 | 2,98% | 74.785,00 |
| 09.04.2026 | 6,96 | 7,02 | 6,67 | 6,71 | -3,45% | 116.433,00 |
| 08.04.2026 | 7,07 | 7,07 | 6,93 | 6,95 | 0,00% | 66.561,00 |
| 07.04.2026 | 7,02 | 7,14 | 6,92 | 6,95 | -1,00% | 71.667,00 |
| 02.04.2026 | 7,02 | 7,10 | 6,92 | 7,02 | 0,29% | 68.993,00 |
| 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 |