Voltalia SA VLTSA
EURONEXT · Frankreich · Versorger
€4,36+0,01 (+0,23 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,35 | +0,23 % | €4,34 | €4,41 | €4,26 | 145,52K |
| 2026-09-29 | €4,34 | +2,24 % | €4,25 | €4,43 | €4,24 | 295,89K |
| 2026-09-28 | €4,24 | -5,25 % | €4,49 | €4,50 | €4,24 | 201,35K |
| 2026-09-25 | €4,48 | -0,88 % | €4,52 | €4,60 | €4,48 | 129,42K |
| 2026-09-24 | €4,52 | -2,38 % | €4,63 | €4,63 | €4,52 | 97,77K |
| 2026-09-23 | €4,63 | +2,09 % | €4,54 | €4,67 | €4,45 | 1,14M |
| 2026-09-22 | €4,53 | -2,99 % | €4,69 | €4,73 | €4,53 | 182,69K |
| 2026-09-21 | €4,68 | +0,75 % | €4,64 | €4,81 | €4,64 | 133,72K |
| 2026-09-18 | €4,64 | -2,52 % | €4,76 | €4,79 | €4,62 | 487,36K |
| 2026-09-17 | €4,76 | +0,21 % | €4,70 | €4,79 | €4,65 | 171,53K |
| 2026-09-16 | €4,75 | 0,00 % | €4,75 | €4,78 | €4,72 | 91,19K |
| 2026-09-15 | €4,75 | -2,46 % | €4,87 | €4,87 | €4,73 | 138,54K |
| 2026-09-14 | €4,87 | -2,60 % | €5,01 | €5,03 | €4,87 | 104,12K |
| 2026-09-11 | €5,00 | +3,52 % | €4,83 | €5,03 | €4,82 | 128,46K |
| 2026-09-10 | €4,83 | -1,13 % | €4,88 | €4,95 | €4,81 | 111,40K |
| 2026-09-09 | €4,89 | -3,84 % | €5,03 | €5,04 | €4,86 | 373,52K |
| 2026-09-08 | €5,08 | -1,93 % | €5,19 | €5,22 | €5,08 | 118,94K |
| 2026-09-07 | €5,18 | -2,45 % | €5,28 | €5,37 | €5,16 | 290,32K |
| 2026-09-04 | €5,31 | -0,75 % | €5,35 | €5,42 | €5,30 | 695,67K |
| 2026-09-03 | €5,35 | -17,69 % | €5,98 | €6,00 | €5,11 | 1,12M |
| 2026-09-02 | €6,50 | -1,52 % | €6,57 | €6,64 | €6,48 | 161,91K |
| 2026-09-01 | €6,60 | -3,37 % | €6,87 | €6,88 | €6,56 | 154,67K |
| 2026-08-31 | €6,83 | -1,73 % | €6,98 | €7,10 | €6,83 | 1,63M |
| 2026-08-28 | €6,95 | +0,14 % | €6,98 | €7,10 | €6,86 | 122,99K |
| 2026-08-27 | €6,94 | -3,48 % | €7,28 | €7,29 | €6,93 | 155,78K |
| 2026-08-26 | €7,19 | +5,58 % | €6,87 | €7,19 | €6,82 | 164,65K |
| 2026-08-25 | €6,81 | +2,56 % | €6,67 | €6,85 | €6,67 | 106,20K |
| 2026-08-24 | €6,64 | +0,30 % | €6,62 | €6,76 | €6,59 | 84,01K |
| 2026-08-21 | €6,62 | +1,85 % | €6,49 | €6,62 | €6,47 | 70,01K |
| 2026-08-20 | €6,50 | +1,09 % | €6,46 | €6,52 | €6,43 | 68,15K |
| 2026-08-19 | €6,43 | -0,31 % | €6,45 | €6,48 | €6,40 | 101,38K |
| 2026-08-18 | €6,45 | -1,98 % | €6,55 | €6,61 | €6,45 | 93,85K |
| 2026-08-17 | €6,58 | 0,00 % | €6,60 | €6,60 | €6,52 | 47,11K |
| 2026-08-14 | €6,58 | -0,30 % | €6,58 | €6,60 | €6,52 | 67,40K |
| 2026-08-13 | €6,60 | -1,05 % | €6,65 | €6,69 | €6,52 | 112,39K |
| 2026-08-12 | €6,67 | -1,04 % | €6,71 | €6,77 | €6,63 | 56,81K |
| 2026-08-11 | €6,74 | +1,81 % | €6,62 | €6,75 | €6,61 | 46,41K |
| 2026-08-10 | €6,62 | -3,07 % | €6,81 | €6,86 | €6,62 | 94,40K |
| 2026-08-07 | €6,83 | -0,58 % | €6,84 | €6,85 | €6,76 | 38,96K |
| 2026-08-06 | €6,87 | +1,78 % | €6,78 | €6,87 | €6,74 | 68,38K |
| 2026-08-05 | €6,75 | -2,74 % | €6,92 | €7,02 | €6,75 | 101,74K |
| 2026-08-04 | €6,94 | -0,14 % | €6,98 | €7,01 | €6,89 | 53,97K |
| 2026-08-03 | €6,95 | -0,43 % | €6,98 | €7,02 | €6,88 | 71,73K |
| 2026-07-31 | €6,98 | -0,29 % | €7,01 | €7,08 | €6,91 | 46,71K |
| 2026-07-30 | €7,00 | +2,04 % | €6,90 | €7,07 | €6,83 | 77,02K |
| 2026-07-29 | €6,86 | -1,15 % | €6,87 | €7,02 | €6,83 | 78,39K |
| 2026-07-28 | €6,94 | +1,17 % | €6,87 | €6,95 | €6,78 | 116,67K |
| 2026-07-27 | €6,86 | +0,59 % | €6,80 | €7,00 | €6,73 | 111,32K |
| 2026-07-24 | €6,82 | +3,96 % | €6,60 | €7,07 | €6,60 | 181,71K |
| 2026-07-23 | €6,56 | -2,53 % | €6,71 | €6,73 | €6,56 | 74,59K |
| 2026-07-22 | €6,73 | -1,46 % | €6,87 | €6,88 | €6,73 | 63,61K |
| 2026-07-21 | €6,83 | +0,44 % | €6,84 | €6,86 | €6,75 | 66,97K |
| 2026-07-20 | €6,80 | -1,02 % | €6,83 | €6,90 | €6,78 | 63,91K |
| 2026-07-17 | €6,87 | +3,00 % | €6,69 | €6,90 | €6,66 | 51,34K |
| 2026-07-16 | €6,67 | +0,76 % | €6,60 | €6,67 | €6,49 | 184,63K |
| 2026-07-15 | €6,62 | -2,36 % | €6,82 | €6,82 | €6,60 | 95,37K |
| 2026-07-14 | €6,78 | +0,59 % | €6,72 | €6,86 | €6,63 | 67,46K |
| 2026-07-13 | €6,74 | -2,32 % | €6,90 | €6,93 | €6,68 | 203,61K |
| 2026-07-10 | €6,90 | -2,13 % | €7,02 | €7,07 | €6,87 | 156,04K |
| 2026-07-09 | €7,05 | -0,56 % | €7,13 | €7,15 | €7,00 | 169,37K |
| 2026-07-08 | €7,09 | -0,84 % | €7,09 | €7,20 | €7,00 | 91,50K |
| 2026-07-07 | €7,15 | -3,77 % | €7,43 | €7,43 | €7,07 | 103,53K |
| 2026-07-06 | €7,43 | +3,19 % | €7,24 | €7,43 | €7,13 | 48,20K |
| 2026-07-03 | €7,20 | +1,27 % | €7,13 | €7,26 | €7,09 | 39,55K |
| 2026-07-02 | €7,11 | -0,42 % | €7,12 | €7,14 | €6,98 | 65,11K |
| 2026-07-01 | €7,14 | -2,72 % | €7,34 | €7,36 | €7,08 | 101,67K |
| 2026-06-30 | €7,34 | -0,14 % | €7,35 | €7,40 | €7,30 | 40,92K |
| 2026-06-29 | €7,35 | +0,27 % | €7,31 | €7,58 | €7,31 | 139,33K |
| 2026-06-26 | €7,33 | +2,09 % | €7,21 | €7,43 | €7,15 | 65,79K |
| 2026-06-25 | €7,18 | -0,14 % | €7,17 | €7,32 | €7,05 | 64,69K |
| 2026-06-24 | €7,19 | -2,31 % | €7,38 | €7,38 | €7,14 | 68,83K |
| 2026-06-23 | €7,36 | +3,23 % | €7,13 | €7,42 | €7,05 | 107,00K |
| 2026-06-22 | €7,13 | +0,85 % | €7,11 | €7,27 | €7,05 | 91,96K |
| 2026-06-19 | €7,07 | +1,00 % | €7,04 | €7,12 | €6,93 | 76,83K |
| 2026-06-18 | €7,00 | +1,60 % | €6,85 | €7,00 | €6,81 | 152,04K |
| 2026-06-17 | €6,89 | +0,73 % | €6,87 | €6,90 | €6,77 | 87,43K |
| 2026-06-16 | €6,84 | -1,72 % | €6,96 | €7,03 | €6,78 | 177,98K |
| 2026-06-15 | €6,96 | -0,85 % | €7,08 | €7,13 | €6,94 | 115,07K |
| 2026-06-12 | €7,02 | +0,72 % | €7,00 | €7,07 | €6,82 | 189,90K |
| 2026-06-11 | €6,97 | -9,01 % | €7,42 | €7,42 | €6,76 | 724,64K |
| 2026-06-10 | €7,66 | -2,67 % | €7,85 | €7,86 | €7,54 | 121,83K |
| 2026-06-09 | €7,87 | 0,00 % | €7,90 | €8,23 | €7,80 | 152,97K |
| 2026-06-08 | €7,87 | -2,36 % | €7,90 | €8,10 | €7,76 | 89,15K |
| 2026-06-05 | €8,06 | -3,24 % | €8,36 | €8,44 | €8,06 | 106,37K |
| 2026-06-04 | €8,33 | -2,00 % | €8,47 | €8,57 | €8,31 | 109,91K |
| 2026-06-03 | €8,50 | -0,82 % | €8,54 | €8,61 | €8,45 | 59,01K |
| 2026-06-02 | €8,57 | +0,47 % | €8,55 | €8,64 | €8,36 | 65,22K |
| 2026-06-01 | €8,53 | +1,43 % | €8,43 | €8,72 | €8,40 | 129,61K |
| 2026-05-29 | €8,41 | +1,82 % | €8,29 | €8,49 | €8,22 | 215,25K |
| 2026-05-28 | €8,26 | +0,24 % | €8,26 | €8,32 | €8,22 | 51,82K |