Voltatron AG VOTR
XETR · Deutschland · Produzierendes Gewerbe
€3,36+0,01 (+0,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,36 | +0,30 % | €3,29 | €3,38 | €3,29 | 1,79K |
| 2026-09-30 | €3,35 | -1,18 % | €3,39 | €3,45 | €3,32 | 4,54K |
| 2026-09-29 | €3,39 | -0,73 % | €3,38 | €3,39 | €3,30 | 3,72K |
| 2026-09-28 | €3,41 | +6,39 % | €3,36 | €3,45 | €3,36 | 13,12K |
| 2026-09-25 | €3,21 | -9,32 % | €3,45 | €3,45 | €3,18 | 12,88K |
| 2026-09-24 | €3,54 | -1,67 % | €3,60 | €3,60 | €3,48 | 707 |
| 2026-09-23 | €3,60 | -0,96 % | €3,68 | €3,68 | €3,54 | 757 |
| 2026-09-22 | €3,63 | -0,95 % | €3,78 | €3,78 | €3,57 | 329 |
| 2026-09-21 | €3,67 | -0,14 % | €3,67 | €3,67 | €3,67 | 0 |
| 2026-09-18 | €3,67 | -0,14 % | €3,67 | €3,67 | €3,67 | 0 |
| 2026-09-17 | €3,68 | +1,24 % | €3,63 | €3,68 | €3,58 | 828 |
| 2026-09-16 | €3,63 | +0,14 % | €3,63 | €3,69 | €3,63 | 200 |
| 2026-09-15 | €3,63 | -3,20 % | €3,79 | €3,79 | €3,58 | 7,68K |
| 2026-09-14 | €3,75 | +1,08 % | €3,76 | €3,76 | €3,68 | 987 |
| 2026-09-11 | €3,71 | -1,33 % | €3,76 | €3,80 | €3,71 | 500 |
| 2026-09-10 | €3,76 | -3,47 % | €3,90 | €3,90 | €3,76 | 2,16K |
| 2026-09-09 | €3,89 | +1,30 % | €3,89 | €3,89 | €3,80 | 803 |
| 2026-09-08 | €3,85 | -2,16 % | €3,93 | €3,93 | €3,79 | 5,16K |
| 2026-09-07 | €3,93 | -0,63 % | €3,87 | €4,04 | €3,87 | 3,60K |
| 2026-09-04 | €3,95 | 0,00 % | €3,82 | €3,95 | €3,82 | 1,00K |
| 2026-09-03 | €3,95 | +0,25 % | €3,86 | €4,05 | €3,86 | 829 |
| 2026-09-02 | €3,94 | -1,38 % | €4,04 | €4,04 | €3,94 | 2,00K |
| 2026-09-01 | €4,00 | +0,63 % | €3,83 | €4,09 | €3,83 | 5,04K |
| 2026-08-31 | €3,97 | -1,12 % | €4,18 | €4,18 | €3,91 | 4,34K |
| 2026-08-28 | €4,02 | 0,00 % | €4,00 | €4,09 | €4,00 | 34 |
| 2026-08-27 | €4,02 | -1,83 % | €4,09 | €4,09 | €4,02 | 12 |
| 2026-08-26 | €4,09 | -0,12 % | €4,10 | €4,10 | €3,97 | 4,59K |
| 2026-08-25 | €4,10 | 0,00 % | €4,00 | €4,20 | €4,00 | 95 |
| 2026-08-24 | €4,10 | -0,12 % | €4,05 | €4,10 | €4,05 | 945 |
| 2026-08-21 | €4,11 | -0,12 % | €4,12 | €4,12 | €4,00 | 509 |
| 2026-08-20 | €4,11 | +0,12 % | €4,11 | €4,11 | €4,11 | 0 |
| 2026-08-19 | €4,11 | 0,00 % | €4,01 | €4,11 | €4,00 | 270 |
| 2026-08-18 | €4,11 | -0,97 % | €4,01 | €4,14 | €4,00 | 9,75K |
| 2026-08-17 | €4,14 | +1,10 % | €4,01 | €4,14 | €4,01 | 575 |
| 2026-08-14 | €4,10 | +0,12 % | €4,01 | €4,10 | €4,01 | 1,85K |
| 2026-08-13 | €4,09 | -0,12 % | €4,21 | €4,21 | €4,04 | 5,67K |
| 2026-08-12 | €4,10 | -1,09 % | €4,20 | €4,20 | €4,10 | 1,15K |
| 2026-08-11 | €4,14 | +0,97 % | €4,09 | €4,16 | €4,09 | 10,06K |
| 2026-08-10 | €4,11 | -3,86 % | €4,27 | €4,27 | €4,01 | 2,71K |
| 2026-08-07 | €4,27 | +0,12 % | €4,32 | €4,38 | €4,27 | 9,79K |
| 2026-08-06 | €4,26 | +3,39 % | €4,26 | €4,43 | €4,20 | 5,52K |
| 2026-08-05 | €4,13 | +1,10 % | €4,00 | €4,24 | €4,00 | 1,53K |
| 2026-08-04 | €4,08 | +3,55 % | €4,00 | €4,15 | €4,00 | 23,41K |
| 2026-08-03 | €3,94 | +1,68 % | €3,94 | €4,00 | €3,88 | 6,14K |
| 2026-07-31 | €3,88 | +0,52 % | €3,87 | €3,93 | €3,85 | 4,54K |
| 2026-07-30 | €3,86 | -0,39 % | €3,94 | €3,94 | €3,81 | 1,85K |
| 2026-07-29 | €3,87 | 0,00 % | €3,81 | €3,90 | €3,81 | 150 |
| 2026-07-28 | €3,87 | 0,00 % | €3,81 | €3,93 | €3,81 | 319 |
| 2026-07-27 | €3,87 | -0,64 % | €3,89 | €3,94 | €3,87 | 5,03K |
| 2026-07-24 | €3,89 | +0,65 % | €3,90 | €3,95 | €3,89 | 11,36K |
| 2026-07-23 | €3,87 | +2,52 % | €3,80 | €3,90 | €3,80 | 5,59K |
| 2026-07-22 | €3,78 | -1,31 % | €3,82 | €3,82 | €3,78 | 62 |
| 2026-07-21 | €3,83 | +0,53 % | €3,76 | €3,83 | €3,75 | 737 |
| 2026-07-20 | €3,81 | +2,42 % | €3,67 | €3,81 | €3,67 | 20 |
| 2026-07-17 | €3,71 | -3,88 % | €3,90 | €3,90 | €3,66 | 4,84K |
| 2026-07-16 | €3,87 | -1,02 % | €3,85 | €3,89 | €3,83 | 2,17K |
| 2026-07-15 | €3,90 | -2,25 % | €3,90 | €3,95 | €3,90 | 5,08K |
| 2026-07-14 | €3,99 | +0,38 % | €4,07 | €4,07 | €3,99 | 11 |
| 2026-07-13 | €3,98 | -1,85 % | €3,94 | €3,98 | €3,90 | 6,09K |
| 2026-07-10 | €4,05 | 0,00 % | €4,05 | €4,05 | €4,05 | 0 |
| 2026-07-09 | €4,05 | 0,00 % | €3,94 | €4,05 | €3,94 | 260 |
| 2026-07-08 | €4,05 | -0,49 % | €3,98 | €4,05 | €3,98 | 17 |
| 2026-07-07 | €4,07 | 0,00 % | €4,05 | €4,07 | €4,03 | 1,00K |
| 2026-07-06 | €4,07 | +4,09 % | €4,00 | €4,16 | €3,92 | 3,31K |
| 2026-07-03 | €3,91 | +0,38 % | €4,00 | €4,00 | €3,90 | 8,11K |
| 2026-07-02 | €3,90 | +0,26 % | €3,99 | €4,01 | €3,76 | 8,31K |
| 2026-07-01 | €3,89 | -0,26 % | €3,80 | €3,99 | €3,77 | 3,05K |
| 2026-06-30 | €3,90 | +0,78 % | €3,90 | €3,90 | €3,90 | 111 |
| 2026-06-29 | €3,87 | +0,91 % | €3,88 | €3,89 | €3,87 | 308 |
| 2026-06-26 | €3,84 | +0,26 % | €3,97 | €3,97 | €3,77 | 4,39K |
| 2026-06-25 | €3,83 | -6,93 % | €4,00 | €4,00 | €3,81 | 22,69K |
| 2026-06-24 | €4,11 | -8,87 % | €4,38 | €4,40 | €4,06 | 31,75K |
| 2026-06-23 | €4,51 | +1,35 % | €4,26 | €4,60 | €4,20 | 11,66K |
| 2026-06-22 | €4,45 | +24,13 % | €3,90 | €4,60 | €3,90 | 46,29K |
| 2026-06-19 | €3,59 | -0,42 % | €3,50 | €3,59 | €3,47 | 2,23K |
| 2026-06-18 | €3,60 | +1,98 % | €3,70 | €3,70 | €3,54 | 5,45K |
| 2026-06-17 | €3,53 | -7,95 % | €3,78 | €3,78 | €3,53 | 1,91K |
| 2026-06-16 | €3,84 | +1,46 % | €3,66 | €3,84 | €3,66 | 5,30K |
| 2026-06-15 | €3,78 | -0,40 % | €3,85 | €3,89 | €3,66 | 4,43K |
| 2026-06-12 | €3,80 | +1,20 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-06-11 | €3,75 | -1,32 % | €3,80 | €3,80 | €3,71 | 178 |
| 2026-06-10 | €3,80 | -0,13 % | €3,90 | €3,90 | €3,71 | 2,63K |
| 2026-06-09 | €3,81 | +0,66 % | €3,75 | €3,81 | €3,71 | 2,65K |
| 2026-06-08 | €3,78 | -1,95 % | €3,81 | €3,85 | €3,71 | 2,10K |
| 2026-06-05 | €3,86 | +3,49 % | €3,72 | €3,86 | €3,71 | 7,95K |
| 2026-06-04 | €3,72 | -4,36 % | €3,90 | €3,90 | €3,72 | 5,56K |
| 2026-06-03 | €3,89 | +1,30 % | €3,85 | €3,89 | €3,79 | 7,22K |
| 2026-06-02 | €3,85 | 0,00 % | €3,79 | €3,85 | €3,79 | 150 |
| 2026-06-01 | €3,85 | +0,13 % | €3,80 | €3,85 | €3,79 | 2,17K |
| 2026-05-29 | €3,84 | 0,00 % | €3,79 | €3,84 | €3,78 | 1,38K |