41,600€
-0,48%
Echtzeit-Aktienkurs VOSS VEKSEL-OG LBK NK 5
Bid:
Ask:
Aktienkurse zur VOSS VEKSEL-OG LBK NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.04.2026 | 46,50 | 47,20 | 44,80 | 44,80 | 4,19% | - |
| 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% | - |