30,900€
3,52%
Echtzeit-Aktienkurs VOXEL SA ZY 1
Bid:
Ask:
Aktienkurse zur VOXEL SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 30,85 | 30,85 | 30,85 | 30,85 | 3,35% | - |
| 25.08.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -2,61% | - |
| 24.08.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 1,49% | - |
| 21.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 3,25% | - |
| 20.08.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 0,86% | - |
| 19.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 18.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,18% | - |
| 17.08.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 1,19% | - |
| 14.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,86% | - |
| 13.08.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -2,51% | - |
| 12.08.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 1,01% | - |
| 11.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,17% | - |
| 10.08.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 2,74% | - |
| 07.08.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -0,34% | - |
| 06.08.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -1,18% | - |
| 05.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,32% | - |
| 04.08.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 0,17% | - |
| 03.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,17% | - |
| 31.07.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 0,53% | - |
| 30.07.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -0,52% | - |
| 29.07.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 1,96% | - |
| 28.07.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 2,18% | - |
| 27.07.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 1,85% | - |
| 24.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 23.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 8,59% | - |
| 22.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 21.07.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 3,42% | - |
| 20.07.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -0,20% | - |
| 17.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,99% | - |
| 16.07.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,20% | - |
| 15.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,59% | - |
| 14.07.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -0,59% | - |
| 13.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | - |
| 10.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 09.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,20% | - |
| 08.07.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -1,36% | - |
| 07.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,55% | - |
| 06.07.2026 | 26,50 | 26,75 | 26,50 | 26,75 | 1,13% | 21,00 |
| 03.07.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 1,93% | - |
| 02.07.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,19% | - |
| 01.07.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,77% | - |
| 30.06.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -2,68% | - |
| 29.06.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 2,15% | - |
| 26.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 25.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,82% | - |
| 24.06.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -3,45% | - |
| 23.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,55% | - |
| 22.06.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,37% | - |
| 19.06.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -0,37% | - |
| 18.06.2026 | 27,75 | 27,75 | 27,35 | 27,35 | 0,18% | 60,00 |
| 17.06.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 1,87% | - |
| 16.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -3,07% | - |
| 15.06.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 0,55% | - |
| 12.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 1,66% | - |
| 11.06.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -1,28% | - |
| 10.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | - |
| 09.06.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 3,26% | - |
| 08.06.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -5,79% | - |
| 05.06.2026 | 26,20 | 27,65 | 26,20 | 27,65 | 5,94% | 230,00 |
| 04.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -3,15% | - |
| 03.06.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 1,89% | - |
| 02.06.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | - |
| 01.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 17,33% | - |
| 29.05.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 3,93% | - |
| 28.05.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -4,42% | - |
| 27.05.2026 | 22,55 | 22,65 | 22,55 | 22,65 | -3,62% | 70,00 |
| 26.05.2026 | 22,60 | 23,50 | 22,60 | 23,50 | 6,82% | 5,00 |
| 25.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 22.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 21.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | - |
| 20.05.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | - |
| 19.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 18.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,54% | - |
| 15.05.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -2,15% | - |
| 14.05.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 1,53% | - |
| 13.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 12.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 11.05.2026 | 23,30 | 23,30 | 23,00 | 23,00 | 0,00% | 1,00 |
| 08.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 07.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,54% | - |
| 06.05.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 2,02% | - |
| 05.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -3,46% | - |
| 04.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,22% | - |
| 30.04.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -1,71% | - |
| 29.04.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | - |
| 28.04.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 1,09% | - |
| 27.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 24.04.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,86% | - |
| 23.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -4,31% | - |
| 22.04.2026 | 23,50 | 24,35 | 23,50 | 24,35 | -2,60% | 60,00 |
| 21.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 20.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 17.04.2026 | 24,55 | 25,40 | 24,55 | 25,40 | 4,74% | 18,00 |
| 16.04.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 5,43% | - |
| 15.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | - |
| 14.04.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 1,97% | - |
| 13.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,65% | - |
| 10.04.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -4,38% | - |
| 09.04.2026 | 23,30 | 24,00 | 23,30 | 24,00 | 2,78% | 100,00 |
| 08.04.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 7,60% | - |