27,500€
3,97%
Echtzeit-Aktienkurs Voxel
Bid:
Ask:
Aktienkurse zur Voxel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 27,45 | 27,45 | 26,73 | 27,13 | 2,55% | - |
| 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% | - |
| 07.04.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 02.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -7,37% | - |
| 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 |