43,000€
-2,71%
Echtzeit-Aktienkurs Voss Veksel-OG Landmandsb.
Bid:
Ask:
Aktienkurse zur Voss Veksel-OG Landmandsb. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 45,40 | 45,40 | 43,00 | 43,00 | -2,71% | - |
| 16.04.2026 | 44,20 | 45,30 | 43,80 | 44,20 | 0,45% | - |
| 15.04.2026 | 44,50 | 45,00 | 44,00 | 44,00 | 2,33% | - |
| 14.04.2026 | 44,90 | 44,90 | 43,00 | 43,00 | -0,46% | - |
| 13.04.2026 | 44,30 | 45,40 | 43,20 | 43,20 | 3,35% | - |
| 10.04.2026 | 43,90 | 44,00 | 41,80 | 41,80 | -1,42% | - |
| 09.04.2026 | 42,70 | 45,00 | 42,40 | 42,40 | 1,44% | - |
| 08.04.2026 | 41,00 | 46,50 | 41,00 | 41,80 | 3,98% | - |
| 07.04.2026 | 40,10 | 41,70 | 39,30 | 40,20 | -2,66% | - |
| 02.04.2026 | 40,90 | 41,30 | 40,90 | 41,30 | 5,90% | - |
| 01.04.2026 | 39,10 | 41,30 | 38,80 | 39,00 | 2,63% | - |
| 31.03.2026 | 40,40 | 41,40 | 38,00 | 38,00 | -1,04% | - |
| 30.03.2026 | 40,50 | 40,90 | 38,20 | 38,40 | -4,00% | - |
| 27.03.2026 | 38,70 | 42,10 | 38,50 | 40,00 | 6,38% | - |
| 26.03.2026 | 38,30 | 39,00 | 37,60 | 37,60 | 1,62% | - |
| 25.03.2026 | 37,80 | 38,30 | 37,00 | 37,00 | 0,00% | - |
| 24.03.2026 | 38,20 | 38,50 | 37,00 | 37,00 | 0,54% | - |
| 23.03.2026 | 38,60 | 38,70 | 36,80 | 36,80 | -2,13% | - |
| 20.03.2026 | 38,80 | 38,80 | 37,60 | 37,60 | 0,53% | - |
| 19.03.2026 | 38,90 | 38,90 | 37,40 | 37,40 | 0,00% | - |
| 18.03.2026 | 38,50 | 39,40 | 37,40 | 37,40 | 1,08% | - |
| 17.03.2026 | 38,20 | 39,20 | 37,00 | 37,00 | -0,54% | - |
| 16.03.2026 | 37,90 | 38,60 | 37,20 | 37,20 | 3,33% | - |
| 13.03.2026 | 36,00 | 39,60 | 36,00 | 36,00 | -2,96% | - |
| 12.03.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -0,80% | - |
| 11.03.2026 | 37,50 | 37,60 | 37,40 | 37,40 | 0,27% | - |
| 10.03.2026 | 37,20 | 37,80 | 37,10 | 37,30 | 0,00% | - |
| 09.03.2026 | 37,20 | 37,90 | 37,20 | 37,30 | -1,32% | - |
| 06.03.2026 | 37,70 | 38,00 | 37,70 | 37,80 | 0,27% | - |
| 05.03.2026 | 37,80 | 37,90 | 37,70 | 37,70 | -1,82% | - |
| 04.03.2026 | 38,30 | 38,40 | 38,30 | 38,40 | -0,26% | - |
| 03.03.2026 | 37,80 | 38,50 | 37,70 | 38,50 | 1,32% | - |
| 02.03.2026 | 37,70 | 38,10 | 37,70 | 38,00 | 3,54% | - |
| 27.02.2026 | 36,60 | 36,70 | 36,60 | 36,70 | 1,38% | - |
| 26.02.2026 | 36,60 | 36,60 | 36,20 | 36,20 | -1,36% | - |
| 25.02.2026 | 36,70 | 36,70 | 36,60 | 36,70 | 1,94% | - |
| 24.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,37% | - |
| 23.02.2026 | 36,50 | 36,90 | 36,30 | 36,50 | -0,54% | - |
| 20.02.2026 | 35,70 | 36,80 | 35,70 | 36,70 | 2,51% | - |
| 19.02.2026 | 35,60 | 35,80 | 35,60 | 35,80 | 1,13% | - |
| 18.02.2026 | 35,30 | 35,40 | 35,30 | 35,40 | 0,28% | - |
| 17.02.2026 | 35,40 | 35,40 | 35,30 | 35,30 | -2,22% | - |
| 16.02.2026 | 35,90 | 36,10 | 35,90 | 36,10 | 2,27% | - |
| 13.02.2026 | 36,10 | 36,10 | 35,30 | 35,30 | 1,44% | - |
| 12.02.2026 | 35,50 | 35,50 | 34,80 | 34,80 | -0,57% | 580,00 |
| 11.02.2026 | 35,00 | 35,10 | 35,00 | 35,00 | 0,29% | - |
| 10.02.2026 | 34,80 | 34,90 | 34,80 | 34,90 | 0,00% | 300,00 |
| 09.02.2026 | 34,90 | 34,90 | 34,80 | 34,90 | 2,05% | - |
| 06.02.2026 | 34,60 | 34,80 | 34,20 | 34,20 | -1,16% | - |
| 05.02.2026 | 34,50 | 34,60 | 34,50 | 34,60 | -1,42% | - |
| 04.02.2026 | 35,00 | 35,10 | 35,00 | 35,10 | 2,03% | - |
| 03.02.2026 | 34,90 | 35,00 | 34,40 | 34,40 | -1,15% | - |
| 02.02.2026 | 35,30 | 35,30 | 34,80 | 34,80 | -1,69% | - |
| 30.01.2026 | 34,70 | 35,40 | 34,70 | 35,40 | 1,43% | - |
| 29.01.2026 | 34,50 | 34,90 | 34,40 | 34,90 | 3,87% | - |
| 28.01.2026 | 33,80 | 34,60 | 33,60 | 33,60 | -0,59% | - |
| 27.01.2026 | 33,60 | 33,80 | 33,50 | 33,80 | 0,90% | - |
| 26.01.2026 | 33,70 | 33,90 | 33,50 | 33,50 | 1,52% | - |
| 23.01.2026 | 33,70 | 33,70 | 33,00 | 33,00 | 0,00% | - |
| 22.01.2026 | 33,60 | 33,70 | 33,00 | 33,00 | -0,90% | - |
| 21.01.2026 | 33,50 | 33,50 | 33,30 | 33,30 | 0,30% | - |
| 20.01.2026 | 33,40 | 33,40 | 33,20 | 33,20 | -0,30% | - |
| 19.01.2026 | 33,20 | 33,30 | 33,20 | 33,30 | 0,30% | - |
| 16.01.2026 | 33,50 | 33,80 | 33,20 | 33,20 | 0,00% | - |
| 15.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,90% | - |
| 14.01.2026 | 33,40 | 33,50 | 32,60 | 33,50 | 0,30% | - |
| 13.01.2026 | 33,40 | 33,50 | 33,40 | 33,40 | 0,00% | - |
| 12.01.2026 | 33,50 | 33,60 | 33,40 | 33,40 | 1,83% | - |
| 09.01.2026 | 33,50 | 33,50 | 32,80 | 32,80 | -2,09% | - |
| 08.01.2026 | 33,70 | 33,70 | 33,50 | 33,50 | -0,59% | - |
| 07.01.2026 | 33,80 | 33,80 | 33,70 | 33,70 | 2,74% | - |
| 06.01.2026 | 33,80 | 33,80 | 32,80 | 32,80 | 0,00% | - |
| 05.01.2026 | 33,60 | 33,80 | 32,80 | 32,80 | 6,49% | - |
| 02.01.2026 | 32,90 | 33,60 | 30,80 | 30,80 | -1,28% | - |
| 30.12.2025 | 33,10 | 33,10 | 31,20 | 31,20 | 0,65% | - |
| 29.12.2025 | 32,90 | 33,10 | 31,00 | 31,00 | 1,97% | - |
| 22.12.2025 | 32,30 | 32,40 | 30,40 | 30,40 | 0,66% | - |
| 17.12.2025 | 31,90 | 31,90 | 30,20 | 30,20 | -5,63% | - |
| 15.12.2025 | 32,20 | 32,70 | 31,90 | 32,00 | 3,23% | - |
| 09.12.2025 | 32,20 | 32,40 | 31,00 | 31,00 | -0,64% | - |
| 08.12.2025 | 32,30 | 32,50 | 31,20 | 31,20 | -1,27% | - |
| 05.12.2025 | 32,10 | 32,50 | 31,60 | 31,60 | 1,28% | - |
| 04.12.2025 | 32,20 | 32,30 | 31,20 | 31,20 | 0,00% | - |
| 03.12.2025 | 32,20 | 32,40 | 31,20 | 31,20 | 1,30% | - |
| 02.12.2025 | 32,10 | 32,50 | 30,80 | 30,80 | -0,65% | - |
| 01.12.2025 | 32,20 | 32,20 | 31,00 | 31,00 | -1,27% | - |
| 28.11.2025 | 32,40 | 32,60 | 31,40 | 31,40 | 0,00% | - |
| 27.11.2025 | 32,40 | 32,60 | 31,40 | 31,40 | 0,00% | - |
| 26.11.2025 | 32,40 | 32,70 | 31,40 | 31,40 | 0,00% | - |
| 25.11.2025 | 32,60 | 32,80 | 31,40 | 31,40 | -1,26% | - |
| 24.11.2025 | 32,60 | 33,00 | 31,80 | 31,80 | 0,00% | - |
| 21.11.2025 | 32,80 | 33,10 | 31,80 | 31,80 | 0,00% | - |
| 20.11.2025 | 32,90 | 33,40 | 31,80 | 31,80 | -0,62% | - |
| 19.11.2025 | 33,00 | 33,10 | 32,00 | 32,00 | 1,91% | - |
| 18.11.2025 | 32,50 | 33,00 | 31,40 | 31,40 | -1,26% | - |
| 17.11.2025 | 32,00 | 33,10 | 31,80 | 31,80 | 1,92% | - |
| 14.11.2025 | 32,30 | 32,50 | 31,20 | 31,20 | -0,64% | - |
| 13.11.2025 | 32,50 | 32,60 | 31,40 | 31,40 | 0,64% | - |
| 12.11.2025 | 32,50 | 32,70 | 31,20 | 31,20 | 0,00% | - |
| 11.11.2025 | 32,20 | 32,40 | 31,20 | 31,20 | 0,00% | - |