Voltatron AG VOTR
XETR · Almanya · Üretici İmalatı
€3,36+0,01 (+%0,30)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |