22,075€
-1,67%
Echtzeit-Aktienkurs Voxel
Bid:
Ask:
Aktienkurse zur Voxel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 24,25 | 24,28 | 22,38 | 22,45 | -7,23% | - |
| 31.03.2026 | 24,95 | 24,95 | 23,83 | 24,20 | -2,81% | - |
| 30.03.2026 | 25,65 | 25,70 | 24,65 | 24,90 | -3,11% | - |
| 27.03.2026 | 25,95 | 26,10 | 25,53 | 25,70 | -1,15% | - |
| 26.03.2026 | 25,85 | 26,00 | 25,78 | 26,00 | 0,58% | - |
| 25.03.2026 | 26,45 | 26,58 | 25,83 | 25,85 | -2,27% | - |
| 24.03.2026 | 26,55 | 26,55 | 26,18 | 26,45 | -0,38% | - |
| 23.03.2026 | 26,65 | 26,73 | 25,20 | 26,55 | -1,39% | - |
| 20.03.2026 | 27,40 | 27,50 | 26,90 | 26,93 | -1,55% | - |
| 19.03.2026 | 27,90 | 27,90 | 27,20 | 27,35 | -2,32% | - |
| 18.03.2026 | 27,80 | 28,45 | 27,80 | 28,00 | 0,72% | - |
| 17.03.2026 | 27,65 | 28,30 | 27,55 | 27,80 | 0,54% | - |
| 16.03.2026 | 28,10 | 28,30 | 27,55 | 27,65 | -2,73% | - |
| 13.03.2026 | 29,00 | 29,00 | 28,20 | 28,43 | -2,15% | - |
| 12.03.2026 | 29,45 | 29,58 | 28,88 | 29,05 | -1,36% | - |
| 11.03.2026 | 29,75 | 29,95 | 29,45 | 29,45 | -1,01% | - |
| 10.03.2026 | 29,35 | 30,08 | 29,25 | 29,75 | 2,06% | - |
| 09.03.2026 | 28,25 | 29,43 | 27,60 | 29,15 | 1,57% | - |
| 06.03.2026 | 29,93 | 29,93 | 28,60 | 28,70 | -4,01% | - |
| 05.03.2026 | 30,80 | 31,20 | 29,88 | 29,90 | -3,08% | - |
| 04.03.2026 | 30,05 | 30,90 | 29,78 | 30,85 | 3,01% | - |
| 03.03.2026 | 30,80 | 30,80 | 29,58 | 29,95 | -3,07% | - |
| 02.03.2026 | 31,83 | 31,90 | 30,83 | 30,90 | -3,81% | - |
| 27.02.2026 | 32,25 | 32,33 | 31,98 | 32,13 | -0,39% | - |
| 26.02.2026 | 32,20 | 32,38 | 32,13 | 32,25 | 0,31% | - |
| 25.02.2026 | 32,50 | 32,50 | 32,08 | 32,15 | -1,08% | - |
| 24.02.2026 | 33,00 | 33,00 | 32,28 | 32,50 | -1,52% | - |
| 23.02.2026 | 33,15 | 33,23 | 32,88 | 33,00 | -0,23% | - |
| 20.02.2026 | 32,90 | 33,23 | 32,85 | 33,08 | 0,53% | - |
| 19.02.2026 | 33,15 | 33,45 | 32,75 | 32,90 | -0,90% | - |
| 18.02.2026 | 33,25 | 33,33 | 32,90 | 33,20 | -0,15% | - |
| 17.02.2026 | 33,20 | 33,33 | 32,78 | 33,25 | 0,00% | - |
| 16.02.2026 | 33,70 | 33,70 | 33,13 | 33,25 | -1,26% | - |
| 13.02.2026 | 33,80 | 33,85 | 33,33 | 33,68 | -0,37% | - |
| 12.02.2026 | 33,65 | 34,00 | 33,53 | 33,80 | 0,45% | - |
| 11.02.2026 | 32,65 | 34,13 | 32,58 | 33,65 | 3,06% | - |
| 10.02.2026 | 32,75 | 32,88 | 32,58 | 32,65 | -0,31% | - |
| 09.02.2026 | 32,30 | 32,85 | 32,30 | 32,75 | 1,63% | - |
| 06.02.2026 | 32,35 | 32,35 | 31,80 | 32,23 | -0,39% | - |
| 05.02.2026 | 32,75 | 32,80 | 32,00 | 32,35 | -1,22% | - |
| 04.02.2026 | 32,85 | 33,00 | 32,25 | 32,75 | -0,30% | - |
| 03.02.2026 | 32,85 | 33,18 | 32,78 | 32,85 | 0,00% | - |
| 02.02.2026 | 32,85 | 33,10 | 32,78 | 32,85 | 0,31% | - |
| 30.01.2026 | 32,75 | 32,95 | 32,60 | 32,75 | 0,15% | - |
| 29.01.2026 | 32,45 | 32,75 | 31,78 | 32,70 | 0,46% | - |
| 28.01.2026 | 32,75 | 32,85 | 32,33 | 32,55 | -0,61% | - |
| 27.01.2026 | 32,80 | 32,85 | 32,33 | 32,75 | -0,30% | - |
| 26.01.2026 | 33,15 | 33,38 | 32,78 | 32,85 | -1,79% | - |
| 23.01.2026 | 33,63 | 33,63 | 33,38 | 33,45 | -0,59% | - |
| 22.01.2026 | 33,30 | 33,65 | 33,30 | 33,65 | 1,20% | - |
| 21.01.2026 | 33,10 | 33,30 | 32,68 | 33,25 | 0,45% | - |
| 20.01.2026 | 33,50 | 33,73 | 32,73 | 33,10 | -2,22% | - |
| 19.01.2026 | 33,50 | 33,85 | 33,00 | 33,85 | 5,78% | - |
| 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% | - |