30,900€
0,32%
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 | 31,35 | 31,45 | 30,85 | 30,90 | -1,20% | - |
| 25.08.2026 | 30,35 | 31,53 | 30,10 | 31,28 | 3,30% | - |
| 24.08.2026 | 31,10 | 31,30 | 30,10 | 30,28 | -2,81% | - |
| 21.08.2026 | 30,70 | 31,35 | 30,68 | 31,15 | 1,05% | - |
| 20.08.2026 | 29,75 | 30,88 | 29,73 | 30,83 | 3,61% | - |
| 19.08.2026 | 29,50 | 29,80 | 29,40 | 29,75 | 0,68% | - |
| 18.08.2026 | 29,95 | 30,03 | 29,45 | 29,55 | -1,34% | - |
| 17.08.2026 | 30,25 | 30,30 | 29,93 | 29,95 | -0,99% | - |
| 14.08.2026 | 29,90 | 30,35 | 29,70 | 30,25 | 1,17% | - |
| 13.08.2026 | 29,65 | 30,15 | 29,28 | 29,90 | 1,01% | - |
| 12.08.2026 | 30,40 | 30,45 | 29,40 | 29,60 | -2,79% | - |
| 11.08.2026 | 30,10 | 30,53 | 29,55 | 30,45 | 1,08% | - |
| 10.08.2026 | 30,45 | 30,63 | 29,73 | 30,13 | -0,90% | - |
| 07.08.2026 | 29,65 | 30,58 | 29,65 | 30,40 | 2,53% | - |
| 06.08.2026 | 29,75 | 29,95 | 27,68 | 29,65 | 0,42% | - |
| 05.08.2026 | 30,05 | 30,25 | 29,53 | 29,53 | -1,25% | - |
| 04.08.2026 | 29,10 | 30,05 | 29,10 | 29,90 | 3,19% | - |
| 03.08.2026 | 29,10 | 29,30 | 28,78 | 28,98 | 1,67% | - |
| 31.07.2026 | 29,05 | 29,80 | 28,50 | 28,50 | -1,98% | - |
| 30.07.2026 | 29,00 | 29,33 | 28,58 | 29,08 | 0,26% | - |
| 29.07.2026 | 29,15 | 29,33 | 28,58 | 29,00 | -0,85% | - |
| 28.07.2026 | 28,70 | 29,33 | 28,55 | 29,25 | 0,60% | - |
| 27.07.2026 | 27,98 | 29,30 | 27,95 | 29,08 | 4,59% | - |
| 24.07.2026 | 27,50 | 28,28 | 27,45 | 27,80 | 1,00% | - |
| 23.07.2026 | 28,30 | 28,45 | 27,35 | 27,53 | -2,91% | - |
| 22.07.2026 | 26,05 | 28,40 | 25,90 | 28,35 | 8,62% | - |
| 21.07.2026 | 26,10 | 26,38 | 25,70 | 26,10 | 0,00% | - |
| 20.07.2026 | 25,38 | 26,20 | 25,30 | 26,10 | 2,65% | - |
| 17.07.2026 | 25,40 | 25,53 | 24,65 | 25,43 | -0,49% | - |
| 16.07.2026 | 25,65 | 25,70 | 25,40 | 25,55 | -0,39% | - |
| 15.07.2026 | 25,70 | 25,73 | 25,55 | 25,65 | -0,19% | - |
| 14.07.2026 | 25,85 | 25,95 | 25,53 | 25,70 | -0,58% | - |
| 13.07.2026 | 26,10 | 26,15 | 25,75 | 25,85 | -0,96% | - |
| 10.07.2026 | 25,70 | 26,23 | 25,53 | 26,10 | 1,56% | - |
| 09.07.2026 | 25,90 | 26,10 | 25,55 | 25,70 | -0,48% | - |
| 08.07.2026 | 25,93 | 26,15 | 25,65 | 25,83 | -0,48% | - |
| 07.07.2026 | 26,30 | 26,68 | 25,95 | 25,95 | -1,52% | - |
| 06.07.2026 | 27,00 | 27,23 | 26,30 | 26,35 | -2,41% | - |
| 03.07.2026 | 26,95 | 27,35 | 26,90 | 27,00 | 0,28% | - |
| 02.07.2026 | 26,45 | 27,25 | 26,40 | 26,93 | 2,09% | - |
| 01.07.2026 | 26,40 | 26,55 | 26,25 | 26,38 | 0,09% | - |
| 30.06.2026 | 26,00 | 26,80 | 25,68 | 26,35 | 2,03% | - |
| 29.06.2026 | 26,70 | 26,70 | 25,75 | 25,83 | -2,91% | - |
| 26.06.2026 | 26,08 | 26,65 | 25,88 | 26,60 | 1,53% | - |
| 25.06.2026 | 26,35 | 26,78 | 25,73 | 26,20 | -0,38% | - |
| 24.06.2026 | 27,05 | 27,20 | 26,28 | 26,30 | -2,59% | - |
| 23.06.2026 | 28,00 | 28,10 | 26,88 | 27,00 | -4,09% | - |
| 22.06.2026 | 27,85 | 28,80 | 27,33 | 28,15 | 3,11% | - |
| 19.06.2026 | 27,75 | 28,20 | 27,30 | 27,30 | -2,67% | - |
| 18.06.2026 | 28,20 | 28,38 | 27,83 | 28,05 | -0,18% | - |
| 17.06.2026 | 27,80 | 28,35 | 27,80 | 28,10 | 1,26% | - |
| 16.06.2026 | 27,30 | 28,38 | 27,30 | 27,75 | 1,65% | - |
| 15.06.2026 | 28,20 | 28,53 | 27,15 | 27,30 | -1,97% | - |
| 12.06.2026 | 27,95 | 28,30 | 27,68 | 27,85 | 0,81% | - |
| 11.06.2026 | 27,50 | 27,83 | 27,50 | 27,63 | 0,45% | - |
| 10.06.2026 | 27,90 | 28,08 | 27,50 | 27,50 | -1,61% | - |
| 09.06.2026 | 27,40 | 28,50 | 27,40 | 27,95 | 2,10% | - |
| 08.06.2026 | 26,55 | 27,50 | 26,18 | 27,38 | 2,53% | - |
| 05.06.2026 | 26,65 | 27,65 | 26,60 | 26,70 | 0,00% | - |
| 04.06.2026 | 26,55 | 26,75 | 26,55 | 26,70 | 0,66% | - |
| 03.06.2026 | 27,50 | 27,55 | 26,33 | 26,53 | -3,28% | - |
| 02.06.2026 | 26,95 | 27,98 | 26,90 | 27,43 | 1,95% | - |
| 01.06.2026 | 26,85 | 27,40 | 26,28 | 26,90 | 0,37% | - |
| 29.05.2026 | 23,00 | 27,60 | 22,95 | 26,80 | 16,78% | - |
| 28.05.2026 | 22,25 | 23,05 | 22,15 | 22,95 | 5,28% | - |
| 27.05.2026 | 23,05 | 23,05 | 21,80 | 21,80 | -5,32% | - |
| 26.05.2026 | 23,10 | 23,28 | 22,75 | 23,03 | -0,54% | - |
| 25.05.2026 | 22,35 | 23,20 | 22,35 | 23,15 | 4,04% | - |
| 22.05.2026 | 22,55 | 22,75 | 22,20 | 22,25 | -1,33% | - |
| 21.05.2026 | 22,60 | 22,85 | 22,18 | 22,55 | -0,44% | - |
| 20.05.2026 | 22,40 | 22,70 | 22,20 | 22,65 | 0,33% | - |
| 19.05.2026 | 22,80 | 22,95 | 22,25 | 22,58 | -0,99% | - |
| 18.05.2026 | 22,90 | 23,30 | 22,65 | 22,80 | -0,87% | - |
| 15.05.2026 | 23,33 | 23,45 | 23,00 | 23,00 | -2,02% | - |
| 14.05.2026 | 23,75 | 23,80 | 23,40 | 23,48 | -0,74% | - |
| 13.05.2026 | 23,40 | 23,65 | 23,35 | 23,65 | 1,28% | - |
| 12.05.2026 | 23,18 | 23,35 | 22,75 | 23,35 | 0,32% | - |
| 11.05.2026 | 23,83 | 23,93 | 23,08 | 23,28 | -2,62% | - |
| 08.05.2026 | 23,45 | 24,33 | 23,45 | 23,90 | 1,92% | - |
| 07.05.2026 | 23,70 | 23,83 | 23,45 | 23,45 | 1,08% | - |
| 06.05.2026 | 23,25 | 23,73 | 23,20 | 23,20 | 0,65% | - |
| 05.05.2026 | 22,80 | 23,20 | 22,80 | 23,05 | 1,10% | - |
| 04.05.2026 | 23,55 | 23,60 | 22,70 | 22,80 | -2,98% | - |
| 30.04.2026 | 23,55 | 23,70 | 23,40 | 23,50 | -0,63% | - |
| 29.04.2026 | 23,95 | 24,00 | 23,60 | 23,65 | -1,05% | - |
| 28.04.2026 | 23,75 | 24,15 | 23,75 | 23,90 | 0,74% | - |
| 27.04.2026 | 23,50 | 24,05 | 23,50 | 23,73 | 0,53% | - |
| 24.04.2026 | 23,60 | 23,70 | 23,40 | 23,60 | -0,84% | - |
| 23.04.2026 | 23,85 | 23,98 | 23,68 | 23,80 | -0,42% | - |
| 22.04.2026 | 24,05 | 24,23 | 23,88 | 23,90 | 0,21% | - |
| 21.04.2026 | 25,55 | 25,60 | 23,75 | 23,85 | -6,47% | - |
| 20.04.2026 | 25,50 | 25,78 | 25,38 | 25,50 | 1,19% | - |
| 17.04.2026 | 25,10 | 25,83 | 25,05 | 25,20 | 2,65% | - |
| 16.04.2026 | 24,75 | 25,30 | 24,55 | 24,55 | -0,41% | 812,00 |
| 15.04.2026 | 23,50 | 24,70 | 23,50 | 24,65 | 4,67% | - |
| 14.04.2026 | 23,75 | 23,80 | 23,48 | 23,55 | -0,32% | - |
| 13.04.2026 | 23,35 | 23,70 | 23,30 | 23,63 | 0,00% | - |
| 10.04.2026 | 23,50 | 23,68 | 23,23 | 23,63 | 0,75% | - |
| 09.04.2026 | 23,85 | 23,85 | 23,00 | 23,45 | -1,88% | - |
| 08.04.2026 | 23,80 | 24,03 | 23,15 | 23,90 | 3,02% | - |