22,450€
-5,47%
Echtzeit-Aktienkurs Voxel
Bid:
Ask:
Aktienkurse zur Voxel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -2,86% | - |
| 31.03.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -2,78% | - |
| 30.03.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -1,18% | - |
| 27.03.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -3,05% | - |
| 26.03.2026 | 25,35 | 26,25 | 25,35 | 26,25 | 1,16% | 25,00 |
| 25.03.2026 | 25,95 | 25,95 | 25,95 | 25,95 | -0,57% | - |
| 24.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | - |
| 23.03.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -2,61% | - |
| 20.03.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -2,19% | - |
| 19.03.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 0,37% | - |
| 18.03.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,74% | - |
| 17.03.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -3,55% | - |
| 16.03.2026 | 27,60 | 28,15 | 27,60 | 28,15 | -1,23% | 36,00 |
| 13.03.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,55% | - |
| 12.03.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -1,03% | - |
| 11.03.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 1,56% | - |
| 10.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 4,16% | - |
| 09.03.2026 | 27,65 | 27,65 | 27,65 | 27,65 | -6,11% | - |
| 06.03.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -2,81% | 350,00 |
| 05.03.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 2,71% | - |
| 04.03.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -2,80% | - |
| 03.03.2026 | 30,35 | 30,35 | 30,35 | 30,35 | -4,86% | - |
| 02.03.2026 | 31,35 | 32,35 | 31,35 | 31,90 | 0,47% | 61,00 |
| 27.02.2026 | 31,75 | 31,75 | 31,75 | 31,75 | 0,32% | - |
| 26.02.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -1,09% | - |
| 25.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,54% | - |
| 24.02.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -0,46% | - |
| 23.02.2026 | 32,65 | 32,65 | 32,65 | 32,65 | 0,77% | - |
| 20.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,77% | - |
| 19.02.2026 | 32,65 | 32,65 | 32,65 | 32,65 | -0,31% | - |
| 18.02.2026 | 32,75 | 32,75 | 32,75 | 32,75 | 0,15% | - |
| 17.02.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -1,51% | - |
| 16.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | - |
| 13.02.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,45% | - |
| 12.02.2026 | 33,15 | 33,15 | 33,15 | 33,15 | 3,11% | - |
| 11.02.2026 | 32,15 | 32,15 | 32,15 | 32,15 | -0,31% | - |
| 10.02.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 1,42% | - |
| 09.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 06.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,40% | - |
| 05.02.2026 | 32,25 | 32,25 | 32,25 | 32,25 | -0,31% | - |
| 04.02.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 0,00% | - |
| 03.02.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 0,31% | - |
| 02.02.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 0,16% | - |
| 30.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 29.01.2026 | 32,55 | 32,70 | 31,75 | 32,00 | -0,78% | - |
| 28.01.2026 | 32,25 | 32,25 | 32,25 | 32,25 | -0,15% | - |
| 27.01.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,07% | - |
| 26.01.2026 | 32,65 | 32,65 | 32,65 | 32,65 | -1,36% | - |
| 23.01.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | - |
| 22.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 21.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,10% | - |
| 20.01.2026 | 33,00 | 33,30 | 33,00 | 33,30 | 0,76% | 278,00 |
| 19.01.2026 | 33,05 | 33,05 | 33,05 | 33,05 | 3,28% | - |
| 16.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,08% | - |
| 15.01.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 1,09% | - |
| 14.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,14% | - |
| 13.01.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -2,97% | - |
| 12.01.2026 | 32,55 | 33,70 | 32,55 | 33,70 | 11,59% | 670,00 |
| 09.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,05% | - |
| 08.01.2026 | 31,15 | 31,15 | 31,15 | 31,15 | -3,11% | - |
| 07.01.2026 | 30,05 | 32,15 | 30,05 | 32,15 | 6,99% | 475,00 |
| 06.01.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 0,00% | - |
| 05.01.2026 | 28,40 | 30,05 | 28,40 | 30,05 | 5,25% | 11,00 |
| 02.01.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -0,70% | - |
| 30.12.2025 | 27,80 | 28,75 | 27,80 | 28,75 | 2,50% | 69,00 |
| 29.12.2025 | 28,10 | 28,10 | 28,05 | 28,05 | -0,18% | 1,00 |
| 23.12.2025 | 27,90 | 28,10 | 27,90 | 28,10 | 0,72% | 100,00 |
| 22.12.2025 | 27,35 | 28,05 | 27,35 | 27,90 | -0,53% | 610,00 |
| 19.12.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,00% | - |
| 18.12.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -0,88% | - |
| 17.12.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,18% | - |
| 16.12.2025 | 28,60 | 28,60 | 28,25 | 28,25 | 0,89% | 42,00 |
| 15.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 12.12.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -1,59% | - |
| 11.12.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -0,87% | - |
| 10.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 09.12.2025 | 29,20 | 29,60 | 29,20 | 29,60 | -4,52% | 7,00 |
| 08.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | - |
| 05.12.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,64% | - |
| 04.12.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,81% | - |
| 03.12.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 0,00% | - |
| 02.12.2025 | 32,35 | 32,35 | 30,85 | 30,85 | -6,37% | 100,00 |
| 01.12.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,30% | - |
| 28.11.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,61% | - |
| 27.11.2025 | 32,75 | 33,05 | 32,75 | 33,05 | -0,90% | 170,00 |
| 26.11.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 1,83% | - |
| 25.11.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -1,65% | - |
| 24.11.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -3,06% | - |
| 21.11.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 1,63% | - |
| 20.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 19.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,41% | - |
| 18.11.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -1,80% | - |
| 17.11.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -1,09% | - |
| 14.11.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -1,22% | - |
| 13.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 12.11.2025 | 36,55 | 38,00 | 36,55 | 38,00 | 3,97% | 90,00 |
| 11.11.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 2,38% | - |
| 10.11.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,14% | - |
| 07.11.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -0,69% | - |
| 06.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,71% | - |