2,820€
-2,15%
Echtzeit-Aktienkurs VOC Energy Trust
Bid:
Ask:
Aktienkurse zur VOC Energy Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,87 | 2,92 | 2,76 | 2,82 | -2,15% | 1.920,00 |
| 08.09.2026 | 2,84 | 2,91 | 2,77 | 2,88 | 1,55% | - |
| 07.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,90% | 13,00 |
| 04.09.2026 | 2,90 | 2,90 | 2,77 | 2,89 | 2,23% | 2.263,00 |
| 03.09.2026 | 2,91 | 2,93 | 2,76 | 2,83 | -3,25% | - |
| 02.09.2026 | 2,95 | 2,95 | 2,78 | 2,93 | -0,31% | - |
| 01.09.2026 | 2,92 | 2,96 | 2,80 | 2,93 | 0,51% | 24.000,00 |
| 31.08.2026 | 2,75 | 2,94 | 2,75 | 2,92 | 2,75% | 2.600,00 |
| 28.08.2026 | 2,81 | 2,87 | 2,80 | 2,84 | 1,68% | 2.474,00 |
| 27.08.2026 | 2,78 | 2,80 | 2,71 | 2,79 | -1,34% | 1.260,00 |
| 26.08.2026 | 2,89 | 2,90 | 2,75 | 2,83 | -2,04% | 534,00 |
| 25.08.2026 | 2,93 | 2,96 | 2,79 | 2,89 | -0,82% | - |
| 24.08.2026 | 2,93 | 2,96 | 2,79 | 2,92 | -0,48% | - |
| 21.08.2026 | 2,88 | 2,95 | 2,78 | 2,93 | 1,49% | 759,00 |
| 20.08.2026 | 2,90 | 2,93 | 2,89 | 2,89 | -0,14% | - |
| 19.08.2026 | 2,83 | 2,89 | 2,77 | 2,89 | 4,41% | 7.760,00 |
| 05.05.2026 | 2,81 | 2,83 | 2,75 | 2,77 | -1,32% | 1.274,00 |
| 04.05.2026 | 2,82 | 2,94 | 2,69 | 2,81 | -2,06% | 500,00 |
| 30.04.2026 | 3,01 | 3,14 | 2,78 | 2,86 | -4,95% | - |
| 29.04.2026 | 2,99 | 3,05 | 2,97 | 3,01 | 0,84% | - |
| 28.04.2026 | 2,92 | 3,02 | 2,92 | 2,99 | 1,49% | - |
| 27.04.2026 | 2,95 | 3,02 | 2,85 | 2,94 | -0,27% | 376,00 |
| 24.04.2026 | 2,99 | 3,00 | 2,86 | 2,95 | -1,14% | - |
| 23.04.2026 | 2,97 | 2,99 | 2,86 | 2,99 | 0,61% | - |
| 22.04.2026 | 2,99 | 3,02 | 2,85 | 2,97 | -0,84% | - |
| 21.04.2026 | 2,87 | 3,01 | 2,78 | 2,99 | 4,65% | 698,00 |
| 20.04.2026 | 2,81 | 2,90 | 2,80 | 2,86 | 1,63% | - |
| 17.04.2026 | 2,87 | 2,87 | 2,73 | 2,81 | -1,92% | 1.400,00 |
| 16.04.2026 | 2,74 | 2,88 | 2,74 | 2,87 | 4,82% | 15.676,00 |
| 15.04.2026 | 2,72 | 2,86 | 2,72 | 2,74 | 0,59% | 2.250,00 |
| 14.04.2026 | 2,83 | 2,84 | 2,71 | 2,72 | -3,75% | 1.146,00 |
| 13.04.2026 | 2,78 | 2,92 | 2,78 | 2,83 | 1,87% | - |
| 10.04.2026 | 2,81 | 2,87 | 2,75 | 2,78 | -1,21% | 56,00 |
| 09.04.2026 | 2,79 | 2,89 | 2,76 | 2,81 | 0,68% | - |
| 08.04.2026 | 2,96 | 2,97 | 2,72 | 2,79 | -5,84% | 4.574,00 |
| 07.04.2026 | 2,92 | 3,02 | 2,91 | 2,96 | -1,20% | 42,00 |
| 02.04.2026 | 2,86 | 3,06 | 2,85 | 3,00 | 5,01% | - |
| 01.04.2026 | 3,00 | 3,05 | 2,78 | 2,86 | -4,61% | 1.348,00 |
| 31.03.2026 | 3,17 | 3,17 | 2,98 | 2,99 | -5,22% | 800,00 |
| 30.03.2026 | 3,18 | 3,24 | 3,08 | 3,16 | -0,35% | 774,00 |
| 27.03.2026 | 3,15 | 3,18 | 3,11 | 3,17 | 0,99% | - |
| 26.03.2026 | 3,09 | 3,17 | 3,08 | 3,14 | 1,39% | - |
| 25.03.2026 | 3,17 | 3,18 | 3,07 | 3,10 | -2,24% | - |
| 24.03.2026 | 3,00 | 3,19 | 3,00 | 3,17 | 5,67% | 3.600,00 |
| 23.03.2026 | 3,14 | 3,35 | 2,96 | 3,00 | -4,46% | 28,00 |
| 20.03.2026 | 3,16 | 3,21 | 3,06 | 3,14 | -0,51% | - |
| 19.03.2026 | 3,01 | 3,18 | 3,00 | 3,15 | 5,17% | 56.888,00 |
| 18.03.2026 | 2,92 | 3,04 | 2,78 | 3,00 | 2,99% | 1.428,00 |
| 17.03.2026 | 3,17 | 3,17 | 2,87 | 2,91 | -3,90% | 6.396,00 |
| 16.03.2026 | 3,13 | 3,14 | 3,00 | 3,03 | -0,30% | 28,00 |
| 13.03.2026 | 3,26 | 3,26 | 3,03 | 3,04 | -1,52% | - |
| 12.03.2026 | 3,17 | 3,17 | 3,07 | 3,09 | 1,35% | 1.680,00 |
| 11.03.2026 | 2,89 | 3,13 | 2,89 | 3,04 | 4,57% | 2.800,00 |
| 10.03.2026 | 3,03 | 3,14 | 2,81 | 2,91 | -4,02% | 9.872,00 |
| 09.03.2026 | 3,39 | 3,39 | 3,03 | 3,03 | -1,84% | 7.859,00 |
| 06.03.2026 | 2,98 | 3,22 | 2,98 | 3,09 | 3,73% | 763,00 |
| 05.03.2026 | 2,89 | 3,01 | 2,85 | 2,98 | 3,44% | - |
| 04.03.2026 | 2,86 | 2,96 | 2,74 | 2,88 | 4,23% | 1.200,00 |
| 03.03.2026 | 3,02 | 3,14 | 2,68 | 2,76 | -7,75% | 224,00 |
| 02.03.2026 | 2,78 | 3,04 | 2,56 | 3,00 | 8,91% | 9.041,00 |
| 27.02.2026 | 2,56 | 2,78 | 2,55 | 2,75 | 7,51% | 550,00 |
| 26.02.2026 | 2,55 | 2,64 | 2,48 | 2,56 | 0,31% | - |
| 25.02.2026 | 2,52 | 2,72 | 2,52 | 2,55 | 0,43% | - |
| 24.02.2026 | 2,57 | 2,61 | 2,52 | 2,54 | -1,28% | - |
| 23.02.2026 | 2,58 | 2,64 | 2,56 | 2,57 | -0,92% | - |
| 20.02.2026 | 2,64 | 2,64 | 2,58 | 2,60 | -1,37% | - |
| 19.02.2026 | 2,62 | 2,76 | 2,56 | 2,63 | 2,37% | 288,00 |
| 18.02.2026 | 2,58 | 2,71 | 2,53 | 2,57 | 1,90% | - |
| 17.02.2026 | 2,72 | 2,76 | 2,48 | 2,52 | -7,17% | - |
| 16.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,18% | - |
| 13.02.2026 | 2,63 | 2,76 | 2,54 | 2,71 | 2,49% | 2.087,00 |
| 12.02.2026 | 2,60 | 2,67 | 2,59 | 2,65 | 1,96% | 13.979,00 |
| 11.02.2026 | 2,52 | 2,60 | 2,52 | 2,60 | 2,89% | 3.500,00 |
| 10.02.2026 | 2,48 | 2,56 | 2,45 | 2,52 | 1,90% | 1.353,00 |
| 09.02.2026 | 2,40 | 2,54 | 2,39 | 2,48 | 2,65% | 107,00 |
| 06.02.2026 | 2,43 | 2,50 | 2,35 | 2,41 | -0,58% | 14,00 |
| 05.02.2026 | 2,43 | 2,50 | 2,36 | 2,43 | -0,57% | 8.400,00 |
| 04.02.2026 | 2,43 | 2,62 | 2,38 | 2,44 | 3,04% | - |
| 03.02.2026 | 2,41 | 2,51 | 2,35 | 2,37 | -1,70% | 33.771,00 |
| 02.02.2026 | 2,40 | 2,56 | 2,33 | 2,41 | 0,21% | 1.390,00 |
| 30.01.2026 | 2,54 | 2,58 | 2,37 | 2,40 | -4,72% | 16.224,00 |
| 29.01.2026 | 2,58 | 2,75 | 2,52 | 2,52 | -2,44% | 20.482,00 |
| 28.01.2026 | 2,58 | 2,63 | 2,47 | 2,59 | 1,09% | 230,00 |
| 27.01.2026 | 2,60 | 2,64 | 2,51 | 2,56 | -1,35% | 780,00 |
| 26.01.2026 | 2,51 | 2,61 | 2,47 | 2,59 | 2,98% | 12.240,00 |
| 23.01.2026 | 2,57 | 2,61 | 2,52 | 2,52 | -1,99% | 220,00 |
| 22.01.2026 | 2,61 | 2,61 | 2,47 | 2,57 | -1,57% | - |
| 21.01.2026 | 2,55 | 2,63 | 2,41 | 2,61 | 2,51% | - |
| 20.01.2026 | 2,54 | 2,57 | 2,50 | 2,55 | 0,12% | 56,00 |
| 19.01.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -0,70% | - |
| 16.01.2026 | 2,55 | 2,57 | 2,52 | 2,56 | 0,43% | - |
| 15.01.2026 | 2,54 | 2,56 | 2,46 | 2,55 | 0,47% | 600,00 |
| 14.01.2026 | 2,55 | 2,55 | 2,46 | 2,54 | -0,51% | - |
| 13.01.2026 | 2,47 | 2,58 | 2,46 | 2,55 | 3,36% | - |
| 12.01.2026 | 2,47 | 2,57 | 2,45 | 2,47 | -0,68% | 1.350,00 |
| 09.01.2026 | 2,50 | 2,52 | 2,45 | 2,49 | -0,44% | 315,00 |
| 08.01.2026 | 2,42 | 2,52 | 2,37 | 2,50 | 2,97% | 594,00 |
| 07.01.2026 | 2,52 | 2,64 | 2,41 | 2,42 | -3,96% | 14,00 |
| 06.01.2026 | 2,44 | 2,53 | 2,41 | 2,52 | 3,44% | 3.694,00 |
| 05.01.2026 | 2,37 | 2,56 | 2,37 | 2,44 | 3,21% | 5.712,00 |