31,200€
-3,11%
Echtzeit-Aktienkurs Voss Veksel-OG Landmandsb.
Bid:
Ask:
Aktienkurse zur Voss Veksel-OG Landmandsb. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,20 | 32,20 | 31,20 | 32,00 | -0,62% | - |
| 05.06.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 0,00% | - |
| 04.06.2025 | 30,80 | 32,30 | 30,80 | 32,20 | 1,90% | - |
| 03.06.2025 | 30,60 | 31,90 | 30,60 | 31,60 | 0,00% | - |
| 02.06.2025 | 30,60 | 31,70 | 30,60 | 31,60 | 0,32% | - |
| 30.05.2025 | 30,40 | 31,70 | 30,40 | 31,50 | 0,64% | - |
| 29.05.2025 | 31,40 | 31,40 | 31,30 | 31,30 | 0,00% | - |
| 28.05.2025 | 30,60 | 31,50 | 30,60 | 31,30 | -0,63% | - |
| 27.05.2025 | 30,40 | 31,50 | 30,40 | 31,50 | 0,64% | - |
| 26.05.2025 | 30,20 | 31,70 | 30,20 | 31,30 | -0,63% | - |
| 23.05.2025 | 30,40 | 31,70 | 30,40 | 31,50 | 0,00% | - |
| 22.05.2025 | 30,40 | 31,60 | 30,40 | 31,50 | 0,32% | - |
| 21.05.2025 | 30,20 | 31,60 | 30,20 | 31,40 | 0,32% | - |
| 20.05.2025 | 30,20 | 31,40 | 30,20 | 31,30 | -0,32% | - |
| 19.05.2025 | 31,60 | 31,60 | 30,90 | 31,40 | -0,63% | - |
| 16.05.2025 | 31,50 | 31,70 | 31,10 | 31,60 | 0,32% | - |
| 15.05.2025 | 30,20 | 31,50 | 30,20 | 31,50 | 0,96% | - |
| 14.05.2025 | 30,40 | 31,50 | 30,40 | 31,20 | -0,95% | - |
| 13.05.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 12.05.2025 | 30,20 | 31,50 | 30,20 | 31,50 | 1,61% | - |
| 09.05.2025 | 30,40 | 31,00 | 30,30 | 31,00 | 1,64% | - |
| 08.05.2025 | 31,00 | 31,00 | 30,30 | 30,50 | -1,61% | - |
| 07.05.2025 | 29,40 | 31,10 | 29,40 | 31,00 | 0,98% | - |
| 06.05.2025 | 29,60 | 30,70 | 29,60 | 30,70 | 0,33% | - |
| 05.05.2025 | 30,70 | 30,70 | 30,00 | 30,60 | -0,33% | - |
| 02.05.2025 | 28,80 | 30,80 | 28,80 | 30,70 | 3,02% | - |
| 30.04.2025 | 29,80 | 29,80 | 29,60 | 29,80 | -1,97% | - |
| 29.04.2025 | 29,00 | 31,10 | 29,00 | 30,40 | -0,33% | - |
| 28.04.2025 | 29,20 | 30,50 | 28,50 | 30,50 | 1,33% | - |
| 25.04.2025 | 29,20 | 30,20 | 29,20 | 30,10 | 0,00% | - |
| 24.04.2025 | 28,80 | 30,20 | 28,80 | 30,10 | 0,67% | - |
| 23.04.2025 | 30,20 | 30,20 | 29,80 | 29,90 | -0,33% | - |
| 22.04.2025 | 28,60 | 30,20 | 28,60 | 30,00 | 0,67% | - |
| 17.04.2025 | 29,50 | 29,90 | 29,50 | 29,80 | 1,02% | - |
| 16.04.2025 | 29,00 | 29,80 | 29,00 | 29,50 | -1,01% | - |
| 15.04.2025 | 29,30 | 30,00 | 29,20 | 29,80 | 1,71% | - |
| 14.04.2025 | 28,20 | 29,30 | 28,20 | 29,30 | 3,17% | - |
| 11.04.2025 | 27,20 | 28,50 | 27,20 | 28,40 | -1,39% | - |
| 10.04.2025 | 26,40 | 28,90 | 26,40 | 28,80 | 5,11% | - |
| 09.04.2025 | 27,40 | 28,40 | 26,40 | 27,40 | -3,52% | - |
| 08.04.2025 | 27,60 | 28,80 | 27,20 | 28,40 | 3,65% | - |
| 07.04.2025 | 27,60 | 28,40 | 26,20 | 27,40 | -4,86% | 20,00 |
| 04.04.2025 | 30,50 | 30,50 | 28,50 | 28,80 | -5,88% | - |
| 03.04.2025 | 30,40 | 31,60 | 30,40 | 30,60 | -2,86% | - |
| 02.04.2025 | 30,60 | 31,60 | 30,60 | 31,50 | 0,32% | - |
| 01.04.2025 | 30,40 | 31,60 | 30,40 | 31,40 | 0,00% | - |
| 31.03.2025 | 30,40 | 31,50 | 30,40 | 31,40 | -0,63% | - |
| 28.03.2025 | 31,60 | 31,90 | 30,60 | 31,60 | 0,00% | - |
| 27.03.2025 | 30,40 | 31,60 | 30,40 | 31,60 | 0,96% | 20,00 |
| 26.03.2025 | 31,50 | 31,50 | 31,30 | 31,30 | -0,32% | - |
| 25.03.2025 | 31,00 | 31,60 | 31,00 | 31,40 | 1,29% | - |
| 24.03.2025 | 30,40 | 31,40 | 30,40 | 31,00 | -0,96% | - |
| 21.03.2025 | 29,80 | 31,40 | 29,80 | 31,30 | 1,29% | - |
| 20.03.2025 | 31,20 | 31,20 | 30,60 | 30,90 | -0,96% | - |
| 19.03.2025 | 30,20 | 32,30 | 30,10 | 31,20 | 3,31% | - |
| 18.03.2025 | 28,80 | 30,30 | 28,80 | 30,20 | 0,33% | - |
| 17.03.2025 | 30,30 | 30,30 | 29,90 | 30,10 | -0,66% | - |
| 14.03.2025 | 30,30 | 30,40 | 29,90 | 30,30 | 0,00% | - |
| 13.03.2025 | 28,40 | 30,30 | 28,40 | 30,30 | 2,71% | - |
| 12.03.2025 | 29,10 | 29,80 | 29,00 | 29,50 | 1,37% | - |
| 11.03.2025 | 28,90 | 29,40 | 28,90 | 29,10 | 0,69% | - |
| 10.03.2025 | 28,90 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 07.03.2025 | 28,50 | 29,10 | 28,30 | 28,70 | 1,06% | - |
| 06.03.2025 | 29,10 | 29,60 | 28,30 | 28,40 | -2,74% | - |
| 05.03.2025 | 28,50 | 29,30 | 28,50 | 29,20 | 2,46% | - |
| 04.03.2025 | 29,90 | 29,90 | 28,50 | 28,50 | -5,00% | - |
| 03.03.2025 | 28,40 | 30,10 | 28,40 | 30,00 | 2,04% | - |
| 28.02.2025 | 28,20 | 29,50 | 28,20 | 29,40 | 0,34% | - |
| 27.02.2025 | 28,40 | 29,50 | 28,40 | 29,30 | -0,68% | - |
| 26.02.2025 | 29,30 | 29,50 | 29,10 | 29,50 | 0,68% | - |
| 25.02.2025 | 27,60 | 29,40 | 27,60 | 29,30 | 2,81% | - |
| 24.02.2025 | 28,40 | 28,50 | 27,60 | 28,50 | 0,00% | - |
| 21.02.2025 | 27,60 | 28,60 | 27,60 | 28,50 | 0,00% | - |
| 20.02.2025 | 27,80 | 28,70 | 27,80 | 28,50 | 0,00% | - |
| 19.02.2025 | 26,80 | 28,60 | 26,80 | 28,50 | 2,15% | - |
| 18.02.2025 | 26,80 | 27,90 | 26,80 | 27,90 | 0,00% | - |
| 17.02.2025 | 28,20 | 28,20 | 27,40 | 27,90 | -1,06% | - |
| 14.02.2025 | 28,20 | 28,30 | 28,20 | 28,20 | 0,00% | - |
| 13.02.2025 | 28,10 | 28,20 | 28,00 | 28,20 | 2,92% | - |
| 12.02.2025 | 27,40 | 28,40 | 27,40 | 27,40 | -3,18% | - |
| 11.02.2025 | 28,40 | 28,50 | 28,30 | 28,30 | -0,70% | - |
| 10.02.2025 | 28,50 | 28,50 | 28,40 | 28,50 | 0,35% | - |
| 07.02.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 0,00% | - |
| 06.02.2025 | 28,00 | 28,40 | 27,80 | 28,40 | 1,43% | - |
| 05.02.2025 | 28,00 | 28,30 | 27,90 | 28,00 | -0,36% | - |
| 04.02.2025 | 27,70 | 28,10 | 27,60 | 28,10 | 1,44% | - |
| 03.02.2025 | 28,10 | 28,10 | 27,60 | 27,70 | -1,07% | - |
| 31.01.2025 | 27,20 | 28,00 | 27,20 | 28,00 | 2,94% | - |
| 30.01.2025 | 27,00 | 27,90 | 27,00 | 27,20 | -2,16% | - |
| 29.01.2025 | 26,60 | 27,90 | 26,60 | 27,80 | 1,83% | - |
| 28.01.2025 | 26,20 | 27,30 | 26,20 | 27,30 | 0,74% | - |
| 27.01.2025 | 26,20 | 27,10 | 26,20 | 27,10 | 0,37% | - |
| 24.01.2025 | 26,40 | 27,20 | 26,40 | 27,00 | -0,37% | - |
| 23.01.2025 | 26,40 | 27,20 | 26,40 | 27,10 | -0,37% | - |
| 22.01.2025 | 26,00 | 27,20 | 26,00 | 27,20 | 2,26% | - |
| 21.01.2025 | 26,00 | 26,70 | 26,00 | 26,60 | -0,37% | - |
| 20.01.2025 | 26,70 | 26,80 | 26,70 | 26,70 | -0,37% | - |
| 17.01.2025 | 26,70 | 26,90 | 26,60 | 26,80 | 0,37% | - |
| 16.01.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | - |
| 15.01.2025 | 26,00 | 26,90 | 26,00 | 26,90 | 0,75% | - |