39,800€
2,58%
Echtzeit-Aktienkurs Voss Veksel-OG Landmandsb.
Bid:
Ask:
Aktienkurse zur Voss Veksel-OG Landmandsb. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 39,90 | 40,00 | 39,00 | 39,80 | -0,25% | - |
| 08.09.2026 | 39,80 | 40,00 | 39,40 | 39,90 | 2,31% | - |
| 07.09.2026 | 39,80 | 40,00 | 39,00 | 39,00 | -2,50% | - |
| 04.09.2026 | 40,10 | 40,30 | 39,70 | 40,00 | 0,25% | 68,00 |
| 03.09.2026 | 40,10 | 40,30 | 39,70 | 39,90 | 0,00% | - |
| 02.09.2026 | 39,90 | 40,10 | 39,60 | 39,90 | 0,00% | - |
| 01.09.2026 | 39,90 | 42,20 | 39,30 | 39,90 | 0,00% | - |
| 31.08.2026 | 39,80 | 41,90 | 39,20 | 39,90 | 0,25% | - |
| 28.08.2026 | 40,00 | 40,40 | 39,60 | 39,80 | 0,00% | - |
| 27.08.2026 | 40,00 | 40,10 | 39,70 | 39,80 | 0,00% | - |
| 26.08.2026 | 39,80 | 40,30 | 39,60 | 39,80 | 0,00% | - |
| 25.08.2026 | 39,20 | 41,70 | 39,20 | 39,80 | 0,25% | - |
| 24.08.2026 | 39,70 | 42,40 | 39,70 | 39,70 | -3,17% | - |
| 21.08.2026 | 39,80 | 41,20 | 39,50 | 41,00 | 5,13% | - |
| 20.08.2026 | 39,80 | 41,10 | 39,00 | 39,00 | -1,76% | - |
| 19.08.2026 | 39,40 | 40,70 | 39,40 | 39,70 | 0,25% | - |
| 18.08.2026 | 39,50 | 41,10 | 39,20 | 39,60 | -0,50% | - |
| 17.08.2026 | 39,80 | 41,10 | 38,60 | 39,80 | 0,25% | - |
| 14.08.2026 | 39,70 | 40,00 | 39,60 | 39,70 | 0,00% | - |
| 13.08.2026 | 40,70 | 40,70 | 38,90 | 39,70 | 0,25% | - |
| 12.08.2026 | 43,20 | 43,60 | 39,60 | 39,60 | -8,33% | - |
| 11.08.2026 | 43,20 | 43,40 | 40,30 | 43,20 | 0,23% | - |
| 10.08.2026 | 43,00 | 43,30 | 43,00 | 43,10 | 0,00% | - |
| 07.08.2026 | 40,50 | 43,30 | 40,40 | 43,10 | 6,68% | - |
| 06.08.2026 | 40,40 | 42,40 | 40,10 | 40,40 | 0,00% | - |
| 05.08.2026 | 40,50 | 40,60 | 39,90 | 40,40 | 0,00% | - |
| 04.08.2026 | 42,70 | 42,80 | 39,30 | 40,40 | -4,94% | - |
| 03.08.2026 | 43,00 | 43,70 | 36,30 | 42,50 | 0,00% | - |
| 31.07.2026 | 42,60 | 43,00 | 41,80 | 42,50 | 0,24% | - |
| 30.07.2026 | 42,40 | 43,20 | 42,20 | 42,40 | 0,00% | - |
| 29.07.2026 | 42,90 | 43,00 | 42,30 | 42,40 | 0,00% | - |
| 28.07.2026 | 42,60 | 42,90 | 42,40 | 42,40 | -0,47% | - |
| 27.07.2026 | 43,40 | 43,40 | 42,50 | 42,60 | -1,39% | - |
| 24.07.2026 | 44,40 | 45,50 | 43,20 | 43,20 | 0,93% | - |
| 23.07.2026 | 43,40 | 43,50 | 42,70 | 42,80 | -2,28% | - |
| 22.07.2026 | 42,70 | 44,40 | 42,70 | 43,80 | 2,58% | - |
| 21.07.2026 | 43,20 | 43,40 | 42,60 | 42,70 | 2,64% | - |
| 20.07.2026 | 42,50 | 43,00 | 41,60 | 41,60 | -2,35% | - |
| 17.07.2026 | 42,50 | 42,80 | 40,80 | 42,60 | -0,70% | - |
| 16.07.2026 | 42,90 | 43,00 | 42,10 | 42,90 | 0,23% | - |
| 15.07.2026 | 42,90 | 43,10 | 41,90 | 42,80 | -0,23% | - |
| 14.07.2026 | 42,90 | 43,70 | 42,10 | 42,90 | 2,39% | - |
| 13.07.2026 | 47,85 | 48,65 | 41,90 | 41,90 | 1,21% | 80,00 |
| 10.07.2026 | 42,30 | 48,75 | 41,40 | 41,40 | -0,48% | - |
| 09.07.2026 | 48,75 | 48,75 | 41,60 | 41,60 | -14,05% | - |
| 08.07.2026 | 41,90 | 48,75 | 41,80 | 48,40 | 16,35% | - |
| 07.07.2026 | 48,85 | 48,85 | 41,20 | 41,60 | -15,02% | - |
| 06.07.2026 | 48,95 | 48,95 | 40,70 | 48,95 | 0,00% | - |
| 03.07.2026 | 42,30 | 48,95 | 41,10 | 48,95 | 18,81% | - |
| 02.07.2026 | 48,50 | 48,50 | 41,10 | 41,20 | -15,05% | - |
| 01.07.2026 | 48,50 | 48,50 | 41,90 | 48,50 | 16,03% | - |
| 30.06.2026 | 48,50 | 48,60 | 41,80 | 41,80 | -1,42% | 300,00 |
| 29.06.2026 | 42,80 | 48,15 | 42,40 | 42,40 | -1,40% | - |
| 26.06.2026 | 43,30 | 43,70 | 42,10 | 43,00 | 0,00% | - |
| 25.06.2026 | 43,50 | 43,50 | 43,00 | 43,00 | 0,47% | - |
| 24.06.2026 | 44,30 | 44,30 | 42,80 | 42,80 | -0,47% | - |
| 23.06.2026 | 47,90 | 47,90 | 43,00 | 43,00 | -11,70% | - |
| 22.06.2026 | 48,35 | 48,80 | 48,35 | 48,70 | 10,18% | - |
| 19.06.2026 | 48,25 | 48,45 | 44,20 | 44,20 | 3,76% | - |
| 18.06.2026 | 42,70 | 48,25 | 42,60 | 42,60 | 0,95% | - |
| 17.06.2026 | 48,00 | 48,00 | 42,20 | 42,20 | -3,21% | - |
| 16.06.2026 | 41,90 | 47,90 | 41,90 | 43,60 | 3,81% | - |
| 15.06.2026 | 47,55 | 47,65 | 42,00 | 42,00 | -9,77% | - |
| 12.06.2026 | 43,30 | 46,75 | 43,00 | 46,55 | 8,76% | - |
| 11.06.2026 | 44,80 | 44,80 | 42,80 | 42,80 | -2,73% | - |
| 10.06.2026 | 44,70 | 44,90 | 44,00 | 44,00 | 0,00% | - |
| 09.06.2026 | 45,90 | 45,90 | 44,00 | 44,00 | -2,22% | - |
| 08.06.2026 | 46,50 | 46,50 | 45,00 | 45,00 | -1,75% | - |
| 05.06.2026 | 46,70 | 46,80 | 45,80 | 45,80 | -0,43% | - |
| 04.06.2026 | 47,20 | 47,20 | 46,00 | 46,00 | -0,86% | - |
| 03.06.2026 | 45,50 | 47,40 | 44,70 | 46,40 | 0,43% | - |
| 02.06.2026 | 45,90 | 47,30 | 45,40 | 46,20 | 1,32% | - |
| 01.06.2026 | 46,00 | 46,00 | 45,60 | 45,60 | -0,65% | - |
| 29.05.2026 | 44,90 | 45,90 | 44,90 | 45,90 | 2,00% | - |
| 28.05.2026 | 45,10 | 45,10 | 45,00 | 45,00 | 1,12% | - |
| 27.05.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 26.05.2026 | 44,60 | 44,80 | 44,50 | 44,50 | 1,37% | - |
| 22.05.2026 | 43,90 | 44,10 | 43,40 | 43,90 | 2,09% | - |
| 21.05.2026 | 44,60 | 46,20 | 43,00 | 43,00 | -1,83% | - |
| 20.05.2026 | 45,30 | 46,30 | 43,70 | 43,80 | -1,79% | - |
| 19.05.2026 | 44,50 | 46,30 | 44,20 | 44,60 | 0,90% | - |
| 18.05.2026 | 43,00 | 44,50 | 42,70 | 44,20 | 6,25% | - |
| 15.05.2026 | 42,80 | 43,20 | 41,60 | 41,60 | -1,89% | - |
| 14.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 13.05.2026 | 43,30 | 43,50 | 42,40 | 42,40 | -0,47% | - |
| 12.05.2026 | 43,70 | 43,80 | 42,60 | 42,60 | 0,00% | - |
| 11.05.2026 | 43,30 | 43,70 | 42,60 | 42,60 | 0,00% | - |
| 08.05.2026 | 44,10 | 44,10 | 42,60 | 42,60 | 2,90% | - |
| 07.05.2026 | 43,60 | 44,90 | 41,40 | 41,40 | -4,61% | - |
| 06.05.2026 | 45,20 | 45,20 | 43,40 | 43,40 | -1,81% | - |
| 05.05.2026 | 45,40 | 45,60 | 44,20 | 44,20 | -4,74% | - |
| 04.05.2026 | 47,10 | 47,40 | 45,30 | 46,40 | 4,98% | - |
| 30.04.2026 | 46,80 | 46,90 | 44,20 | 44,20 | -3,91% | - |
| 29.04.2026 | 47,10 | 47,80 | 46,00 | 46,00 | 0,88% | - |
| 28.04.2026 | 44,60 | 47,10 | 44,60 | 45,60 | 3,17% | - |
| 27.04.2026 | 45,20 | 45,60 | 44,20 | 44,20 | 1,38% | - |
| 24.04.2026 | 44,90 | 44,90 | 43,60 | 43,60 | -0,46% | - |
| 23.04.2026 | 45,00 | 45,70 | 43,80 | 43,80 | 0,00% | - |
| 22.04.2026 | 44,50 | 45,00 | 43,60 | 43,80 | 2,34% | - |
| 21.04.2026 | 46,50 | 47,50 | 42,80 | 42,80 | -4,46% | - |