40,000€
9,89%
Echtzeit-Aktienkurs Voss Veksel-OG Landmandsb.
Bid:
Ask:
Aktienkurse zur Voss Veksel-OG Landmandsb. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,80 | 40,40 | 39,50 | 39,80 | 9,34% | - |
| 19.10.2026 | 40,20 | 40,20 | 36,40 | 36,40 | -8,77% | - |
| 16.10.2026 | 40,00 | 40,60 | 39,70 | 39,90 | 0,00% | - |
| 15.10.2026 | 39,70 | 40,30 | 39,50 | 39,90 | 0,00% | - |
| 14.10.2026 | 39,90 | 40,30 | 39,70 | 39,90 | 0,00% | - |
| 13.10.2026 | 40,00 | 40,50 | 39,80 | 39,90 | 0,00% | - |
| 12.10.2026 | 40,00 | 40,30 | 37,00 | 39,90 | 9,02% | - |
| 09.10.2026 | 40,00 | 40,40 | 36,60 | 36,60 | -8,50% | - |
| 08.10.2026 | 39,60 | 40,20 | 39,10 | 40,00 | 0,25% | - |
| 07.10.2026 | 39,70 | 40,10 | 39,10 | 39,90 | 8,42% | - |
| 06.10.2026 | 40,00 | 40,40 | 36,80 | 36,80 | -7,54% | - |
| 05.10.2026 | 39,90 | 40,20 | 39,60 | 39,80 | -0,25% | - |
| 02.10.2026 | 40,00 | 40,70 | 39,80 | 39,90 | 1,01% | - |
| 01.10.2026 | 39,90 | 40,20 | 39,10 | 39,50 | -0,75% | - |
| 30.09.2026 | 40,20 | 40,30 | 39,20 | 39,80 | -0,75% | - |
| 29.09.2026 | 39,80 | 40,20 | 39,40 | 40,10 | 0,25% | - |
| 28.09.2026 | 39,80 | 40,40 | 39,60 | 40,00 | 0,00% | - |
| 25.09.2026 | 40,20 | 40,40 | 39,90 | 40,00 | 0,00% | - |
| 24.09.2026 | 39,80 | 40,50 | 39,50 | 40,00 | 0,00% | - |
| 23.09.2026 | 40,10 | 40,20 | 39,10 | 40,00 | -0,25% | - |
| 22.09.2026 | 39,90 | 40,50 | 39,40 | 40,10 | 0,25% | - |
| 21.09.2026 | 40,30 | 40,80 | 39,90 | 40,00 | 0,00% | - |
| 18.09.2026 | 40,00 | 40,20 | 39,00 | 40,00 | 0,00% | - |
| 17.09.2026 | 40,40 | 40,80 | 38,50 | 40,00 | 0,00% | - |
| 16.09.2026 | 39,90 | 40,20 | 39,30 | 40,00 | 3,63% | - |
| 15.09.2026 | 39,60 | 39,80 | 37,60 | 38,60 | -2,77% | - |
| 14.09.2026 | 39,50 | 39,90 | 39,30 | 39,70 | -0,50% | - |
| 11.09.2026 | 40,10 | 40,50 | 38,70 | 39,90 | 0,25% | - |
| 10.09.2026 | 40,00 | 40,00 | 39,40 | 39,80 | 0,00% | - |
| 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% | - |