Deutsche Märkte öffnen in 2 Stunden 53 Minuten

Volta Finance Limited (3V7.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
5,0000+0,0200 (+0,40%)
Börsenschluss: 10:00PM CEST
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20235,145,245,125,245,2419.839
25. Sept. 20235,125,185,125,145,147.134
22. Sept. 20235,165,185,125,125,122.050
21. Sept. 20235,125,185,125,185,186.460
20. Sept. 20235,165,165,105,145,1419.929
19. Sept. 20235,165,185,105,165,168.778
18. Sept. 20235,105,165,045,125,1236.350
15. Sept. 20235,165,165,105,145,142.461
14. Sept. 20235,165,165,105,145,148.051
13. Sept. 20235,145,145,105,145,143.005
12. Sept. 20235,105,105,105,105,106.983
11. Sept. 20235,105,105,065,105,104.183
08. Sept. 20235,085,125,045,045,047.874
07. Sept. 20235,145,145,065,065,0618.772
06. Sept. 20235,165,165,165,165,163.000
05. Sept. 20235,205,205,205,205,20426
04. Sept. 20235,205,205,165,165,163.180
01. Sept. 20235,205,205,185,185,184.900
31. Aug. 20235,145,205,145,185,188.342
30. Aug. 20235,145,145,145,145,14889
29. Aug. 20235,145,145,105,105,1011.460
28. Aug. 20235,125,125,125,125,12160
25. Aug. 20235,165,165,125,125,124.968
24. Aug. 20235,105,125,105,125,121.982
23. Aug. 20235,185,185,185,185,18-
22. Aug. 20235,105,185,105,185,188.425
21. Aug. 20235,185,185,105,105,1012.150
18. Aug. 20235,165,165,165,165,16300
17. Aug. 20235,205,205,145,145,1415.012
16. Aug. 20235,165,165,165,165,16100
15. Aug. 20235,125,205,125,205,2035
14. Aug. 20235,165,205,165,205,206.300
11. Aug. 20235,105,105,105,105,10100
10. Aug. 20235,205,205,125,125,126.617
09. Aug. 20235,205,205,205,205,206.045
08. Aug. 20235,205,205,185,205,2017.833
07. Aug. 20235,305,305,185,185,1810.343
04. Aug. 20235,265,285,205,205,206.741
03. Aug. 20235,125,305,125,305,3011.900
02. Aug. 20235,125,205,125,205,204.040
01. Aug. 20235,065,325,065,325,3210.508
31. Juli 20235,085,085,045,085,083.368
28. Juli 20235,125,125,045,045,0419.601
27. Juli 20235,045,145,045,145,147.412
26. Juli 20235,045,085,005,085,086.928
25. Juli 20235,105,105,085,085,0866
24. Juli 20235,105,125,105,105,1012.500
21. Juli 20235,065,125,065,125,126.828
20. Juli 20235,065,105,065,105,107.377
20. Juli 20230.13 Dividende
19. Juli 20235,145,145,085,084,958.197
18. Juli 20235,065,105,065,104,9711.984
17. Juli 20235,125,125,085,084,952.010
14. Juli 20235,065,165,065,165,037.324
13. Juli 20235,085,085,065,064,93517
12. Juli 20235,065,065,065,064,9350
11. Juli 20234,995,004,934,994,8612.580
10. Juli 20234,984,994,954,994,8621.090
07. Juli 20234,954,984,954,984,851.281
06. Juli 20235,005,004,974,984,8510.943
05. Juli 20235,005,004,985,004,8726.238
04. Juli 20234,945,004,925,004,8714.075
03. Juli 20235,005,004,984,984,852.029
30. Juni 20234,965,004,965,004,873.065
29. Juni 20235,005,004,985,004,876.827
28. Juni 20235,025,045,025,044,913.500
27. Juni 20234,945,024,945,024,891.798
26. Juni 20234,965,004,955,004,876.810
23. Juni 20235,065,064,944,994,8612.401
22. Juni 20235,065,105,045,064,9323.316
21. Juni 20235,045,084,925,004,8724.679
20. Juni 20235,165,185,105,104,9713.583
19. Juni 20235,105,105,105,104,97500
16. Juni 20235,005,265,005,104,9720.863
15. Juni 20235,005,005,005,004,871.000
14. Juni 20235,005,084,965,004,872.401
13. Juni 20234,955,144,925,124,9939.281
12. Juni 20235,005,004,964,994,8633.905
09. Juni 20234,935,004,924,964,833.804
08. Juni 20234,954,954,954,954,821.040
07. Juni 20234,954,954,924,954,824.783
06. Juni 20235,005,004,985,004,871.000
05. Juni 20234,955,044,954,964,836.048
02. Juni 20235,045,044,955,004,872.274
01. Juni 20235,005,004,995,004,874.890
31. Mai 20234,945,004,915,004,8712.811
30. Mai 20234,984,984,984,984,852.000
29. Mai 20235,025,025,025,024,891.500
26. Mai 20234,955,004,924,924,792.452
25. Mai 20234,984,984,984,984,85501
24. Mai 20234,984,984,984,984,851.402
23. Mai 20234,905,024,905,024,89451
22. Mai 20234,975,104,854,954,8212.335
19. Mai 20235,025,024,984,984,859.025
18. Mai 20235,065,065,065,064,93457
17. Mai 20234,955,124,945,004,876.926
16. Mai 20235,045,045,005,004,876.999
15. Mai 20235,065,124,975,024,8922.241
12. Mai 20234,945,064,945,064,9321.479
11. Mai 20234,904,954,864,944,8113.171
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...