Voxel (VOXP)

VOXP
🏛️ Polen →
168.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 46.20 46.20 45.30 45.50 0.0M
2021-12-29 46.10 46.30 46.10 46.20 0.0M
2021-12-28 46.60 46.80 46.10 46.40 0.0M
2021-12-27 47.00 47.00 46.20 46.60 0.0M
2021-12-23 47.10 47.20 46.90 47.00 0.0M
2021-12-22 46.80 47.10 46.50 47.00 0.0M
2021-12-21 48.30 48.40 46.20 46.70 0.0M
2021-12-20 48.80 48.80 48.00 48.70 0.0M
2021-12-17 48.50 48.90 48.50 48.70 0.0M
2021-12-16 48.20 48.50 47.70 48.50 0.0M
2021-12-15 48.60 48.60 47.10 48.20 0.0M
2021-12-14 49.20 49.20 48.50 48.90 0.0M
2021-12-13 48.90 49.40 48.50 49.10 0.0M
2021-12-10 49.10 49.30 48.50 48.50 0.0M
2021-12-09 49.00 49.30 48.60 49.00 0.0M
2021-12-08 49.40 49.40 48.90 49.00 0.0M
2021-12-07 48.90 49.50 48.90 49.00 0.0M
2021-12-06 49.00 49.00 48.50 48.90 0.0M
2021-12-03 48.30 49.00 48.30 48.70 0.0M
2021-12-02 49.20 49.30 48.70 48.70 0.0M
2021-12-01 48.80 49.30 48.80 49.30 0.0M
2021-11-30 49.20 49.50 48.80 49.00 0.0M
2021-11-29 49.00 49.40 48.30 49.20 0.0M
2021-11-26 49.50 49.90 48.70 48.80 0.0M
2021-11-25 49.50 49.90 49.50 49.90 0.0M
2021-11-24 48.70 49.50 48.70 49.10 0.0M
2021-11-23 49.50 49.50 48.00 48.70 0.0M
2021-11-22 50.60 50.60 48.90 49.50 0.0M
2021-11-19 51.80 52.20 49.60 49.80 0.0M
2021-11-18 52.00 53.00 51.40 51.80 0.0M
2021-11-17 53.00 53.00 52.00 52.00 0.0M
2021-11-16 52.20 53.00 50.60 53.00 0.0M
2021-11-15 52.00 52.40 51.60 51.80 0.0M
2021-11-12 51.60 51.80 50.80 51.80 0.0M
2021-11-10 52.20 52.60 51.40 51.60 0.0M
2021-11-09 52.00 52.80 52.00 52.20 0.0M
2021-11-08 52.60 53.20 52.00 52.00 0.0M
2021-11-05 53.00 53.00 52.60 52.60 0.0M
2021-11-04 53.00 53.40 52.80 52.80 0.0M
2021-11-03 53.00 53.60 53.00 53.00 0.0M
2021-11-02 53.00 53.60 53.00 53.20 0.0M
2021-10-29 52.60 53.20 52.40 52.60 0.0M
2021-10-28 53.40 53.40 51.60 52.60 0.0M
2021-10-27 52.20 53.40 51.80 53.00 0.0M
2021-10-26 50.60 52.20 50.40 52.20 0.0M
2021-10-25 50.60 50.80 50.00 50.40 0.0M
2021-10-22 48.50 50.40 48.50 50.40 0.0M
2021-10-21 48.90 49.20 48.40 49.10 0.0M
2021-10-20 48.90 48.90 48.50 48.90 0.0M
2021-10-19 49.90 49.90 48.60 49.00 0.0M
2021-10-18 50.40 50.40 49.60 49.80 0.0M
2021-10-15 51.00 51.00 49.80 50.60 0.0M
2021-10-14 51.00 51.00 50.60 51.00 0.0M
2021-10-13 51.00 51.20 50.80 51.00 0.0M
2021-10-12 50.00 50.80 50.00 50.80 0.0M
2021-10-11 49.50 50.60 49.20 50.40 0.0M
2021-10-08 49.00 49.50 48.30 49.50 0.0M
2021-10-07 48.70 49.10 48.30 48.90 0.0M
2021-10-06 49.60 49.60 48.60 48.90 0.0M
2021-10-05 49.00 49.60 49.00 49.60 0.0M
2021-10-04 49.10 49.80 48.80 49.80 0.0M
2021-10-01 49.20 49.70 49.00 49.70 0.0M
2021-09-30 50.20 50.60 48.90 50.00 0.0M
2021-09-29 48.00 50.00 47.50 50.00 0.0M
2021-09-28 50.00 50.00 47.30 48.00 0.0M
2021-09-27 52.00 52.60 49.00 50.00 0.0M
2021-09-24 52.40 52.40 52.20 52.40 0.0M
2021-09-23 52.40 52.80 52.20 52.40 0.0M
2021-09-22 52.60 52.80 52.00 52.80 0.0M
2021-09-21 51.00 53.00 51.00 52.20 0.0M
2021-09-20 52.20 52.40 50.60 51.80 0.0M
2021-09-17 52.60 53.20 52.20 53.20 0.0M
2021-09-16 53.40 53.40 52.20 53.40 0.0M
2021-09-15 53.40 53.80 52.60 53.40 0.0M
2021-09-14 54.40 54.40 53.00 53.80 0.0M
2021-09-13 54.80 54.80 53.00 54.60 0.0M
2021-09-10 53.40 55.60 53.40 55.60 0.0M
2021-09-09 53.80 53.80 53.40 53.80 0.0M
2021-09-08 53.00 53.80 53.00 53.80 0.0M
2021-09-07 54.00 54.00 52.80 53.80 0.0M
2021-09-06 53.20 54.20 53.00 54.00 0.0M
2021-09-03 52.80 53.20 52.80 53.20 0.0M
2021-09-02 52.60 52.80 52.00 52.80 0.0M
2021-09-01 52.00 52.60 52.00 52.60 0.0M
2021-08-31 51.00 52.20 51.00 52.00 0.1M
2021-08-30 51.80 51.80 50.60 51.60 0.0M
2021-08-27 52.00 52.00 50.80 51.80 0.0M
2021-08-26 52.20 52.20 51.20 51.80 0.0M
2021-08-25 52.40 52.80 50.00 52.00 0.0M
2021-08-24 53.80 54.00 52.00 52.40 0.0M
2021-08-23 53.40 54.00 52.80 53.80 0.0M
2021-08-20 52.80 53.20 52.20 53.20 0.0M
2021-08-19 53.00 53.00 52.00 52.80 0.0M
2021-08-18 52.60 53.20 52.00 53.20 0.0M
2021-08-17 52.60 52.80 52.00 52.80 0.0M
2021-08-16 52.80 52.80 52.00 52.60 0.0M
2021-08-13 52.80 52.80 51.60 52.80 0.0M
2021-08-12 52.40 52.80 51.00 52.80 0.0M
2021-08-11 52.80 53.20 52.00 52.40 0.0M
2021-08-10 53.20 53.20 52.00 52.40 0.0M
2021-08-09 50.60 53.00 50.40 53.00 0.0M
2021-08-06 50.80 51.00 50.40 50.40 0.0M
2021-08-05 50.40 50.80 50.00 50.80 0.0M
2021-08-04 50.40 51.00 50.00 50.40 0.0M
2021-08-03 51.20 51.20 49.90 50.80 0.0M
2021-08-02 49.90 51.00 49.90 50.60 0.0M
2021-07-30 50.80 50.80 49.00 49.90 0.0M
2021-07-29 52.60 52.60 51.00 51.40 0.0M
2021-07-28 51.80 52.80 51.80 52.60 0.0M
2021-07-27 51.60 52.20 50.80 51.80 0.0M
2021-07-26 50.20 52.00 50.00 51.80 0.0M
2021-07-23 50.00 50.20 49.80 50.00 0.0M
2021-07-22 50.00 50.80 49.80 50.00 0.0M
2021-07-21 49.70 50.20 49.60 50.20 0.0M
2021-07-20 48.90 49.90 48.90 49.90 0.0M
2021-07-19 51.00 51.00 48.80 49.60 0.0M
2021-07-16 50.40 51.00 50.40 50.80 0.0M
2021-07-15 49.90 51.00 49.80 50.40 0.0M
2021-07-14 49.40 50.00 49.40 49.90 0.0M
2021-07-13 48.00 49.50 48.00 49.40 0.0M
2021-07-12 47.00 48.20 47.00 48.20 0.0M
2021-07-09 47.50 47.50 47.20 47.20 0.0M
2021-07-08 47.90 48.00 46.70 47.50 0.0M
2021-07-07 47.80 48.00 47.70 47.90 0.0M
2021-07-06 47.70 47.90 47.60 47.70 0.0M
2021-07-05 47.10 47.80 47.10 47.70 0.0M
2021-07-02 47.20 47.50 47.00 47.10 0.0M
2021-07-01 46.80 47.40 46.80 47.20 0.0M
2021-06-30 47.50 47.50 46.50 47.00 0.0M
2021-06-29 49.10 49.70 46.70 47.50 0.0M
2021-06-28 47.70 48.80 47.70 48.80 0.0M
2021-06-25 48.20 48.50 47.70 47.70 0.0M
2021-06-24 49.50 49.50 47.20 48.30 0.0M
2021-06-23 48.70 50.20 48.70 49.30 0.1M
2021-06-22 46.40 48.70 46.40 48.30 0.0M
2021-06-21 46.10 46.40 45.70 46.40 0.0M
2021-06-18 45.90 46.10 45.70 46.00 0.0M
2021-06-17 45.70 46.00 45.70 45.80 0.0M
2021-06-16 45.80 46.00 45.60 46.00 0.0M
2021-06-15 45.70 45.80 45.40 45.80 0.0M
2021-06-14 45.80 45.80 45.30 45.70 0.0M
2021-06-11 45.80 45.80 45.20 45.80 0.1M
2021-06-10 46.20 46.20 45.50 45.70 0.0M
2021-06-09 45.90 46.20 45.90 46.10 0.0M
2021-06-08 46.50 46.50 45.30 46.10 0.0M
2021-06-07 45.30 46.50 45.30 46.10 0.0M
2021-06-04 44.50 45.60 44.50 45.40 0.0M
2021-06-02 43.90 44.50 43.70 44.50 0.0M
2021-06-01 43.60 44.40 43.40 43.80 0.0M
2021-05-31 44.70 44.90 43.60 43.70 0.0M
2021-05-28 45.60 45.60 44.20 44.80 0.0M
2021-05-27 45.90 46.00 45.30 45.60 0.0M
2021-05-26 46.60 46.60 45.20 45.90 0.0M
2021-05-25 47.10 48.30 45.30 46.30 0.0M
2021-05-24 44.70 46.50 44.70 46.50 0.0M
2021-05-21 44.50 44.50 44.30 44.50 0.0M
2021-05-20 44.00 44.50 44.00 44.50 0.0M
2021-05-19 43.90 44.70 43.90 44.70 0.0M
2021-05-18 43.70 43.90 43.60 43.90 0.0M
2021-05-17 43.80 43.90 43.60 43.90 0.0M
2021-05-14 43.50 43.80 43.40 43.80 0.0M
2021-05-13 43.50 43.90 43.20 43.90 0.0M
2021-05-12 43.60 43.90 43.60 43.90 0.0M
2021-05-11 44.00 44.00 43.50 44.00 0.0M
2021-05-10 43.90 44.00 43.50 44.00 0.0M
2021-05-07 44.70 44.80 43.50 44.20 0.0M
2021-05-06 44.70 44.80 44.50 44.80 0.0M
2021-05-05 44.00 44.70 43.90 44.70 0.0M
2021-05-04 44.00 44.50 44.00 44.30 0.0M
2021-04-30 43.50 44.00 43.20 44.00 0.0M
2021-04-29 43.30 43.50 42.80 43.50 0.0M
2021-04-28 43.00 44.00 43.00 43.50 0.0M
2021-04-27 43.40 43.50 42.80 43.00 0.0M
2021-04-26 43.60 43.70 43.10 43.50 0.0M
2021-04-23 44.20 44.20 43.60 43.80 0.0M
2021-04-22 44.10 44.30 43.80 44.30 0.0M
2021-04-21 44.90 44.90 43.40 44.10 0.0M
2021-04-20 45.00 45.10 44.60 44.90 0.0M
2021-04-19 45.90 46.00 44.80 45.30 0.0M
2021-04-16 46.00 46.00 45.30 45.70 0.0M
2021-04-15 46.00 46.40 45.60 46.00 0.0M
2021-04-14 45.50 46.00 45.30 46.00 0.0M
2021-04-13 45.70 46.00 45.10 45.90 0.0M
2021-04-12 45.60 45.80 45.00 45.70 0.0M
2021-04-09 43.80 45.80 43.80 45.80 0.1M
2021-04-08 44.10 44.10 43.50 43.60 0.0M
2021-04-07 44.00 44.10 43.90 44.00 0.0M
2021-04-06 44.30 44.70 43.90 44.10 0.0M
2021-04-01 44.00 44.50 44.00 44.00 0.0M
2021-03-31 45.00 45.40 43.80 43.80 0.0M
2021-03-30 45.90 46.00 42.80 44.90 0.0M
2021-03-29 45.60 46.50 45.60 45.80 0.0M
2021-03-26 45.40 45.90 45.40 45.60 0.0M
2021-03-25 44.30 46.00 44.00 45.60 0.1M
2021-03-24 44.20 44.40 44.20 44.30 0.0M
2021-03-23 44.50 44.50 44.20 44.30 0.0M
2021-03-22 44.40 44.60 44.00 44.50 0.0M
2021-03-19 44.20 44.40 44.00 44.40 0.0M
2021-03-18 44.30 44.40 44.10 44.20 0.0M
2021-03-17 44.80 44.80 44.10 44.30 0.0M
2021-03-16 45.00 45.20 44.70 44.80 0.0M
2021-03-15 45.20 45.60 44.80 45.00 0.0M
2021-03-12 45.50 45.50 45.00 45.10 0.0M
2021-03-11 45.50 45.80 45.40 45.50 0.0M
2021-03-10 46.40 46.40 45.20 45.60 0.0M
2021-03-09 45.90 46.90 45.70 46.30 0.0M
2021-03-08 45.60 46.00 45.40 45.90 0.0M
2021-03-05 45.30 46.00 44.60 45.50 0.0M
2021-03-04 43.80 45.30 43.80 45.30 0.0M
2021-03-03 44.60 45.50 44.60 45.20 0.0M
2021-03-02 44.10 44.50 44.00 44.50 0.0M
2021-03-01 43.70 44.20 43.20 44.10 0.0M
2021-02-26 45.00 45.00 42.60 43.70 0.0M
2021-02-25 45.50 46.00 45.20 45.50 0.0M
2021-02-24 45.30 45.30 44.90 45.30 0.0M
2021-02-23 44.90 45.20 44.90 45.20 0.0M
2021-02-22 45.00 45.30 44.70 45.20 0.0M
2021-02-19 46.40 46.40 44.70 45.30 0.0M
2021-02-18 47.20 47.20 45.90 46.30 0.0M
2021-02-17 47.50 47.50 46.60 46.80 0.0M
2021-02-16 46.10 48.00 45.80 47.60 0.0M
2021-02-15 45.60 46.20 45.20 45.90 0.0M
2021-02-12 45.80 45.80 45.30 45.50 0.0M
2021-02-11 45.50 45.70 44.90 45.50 0.0M
2021-02-10 45.50 45.50 45.00 45.40 0.0M
2021-02-09 46.30 46.30 45.00 45.00 0.0M
2021-02-08 46.30 46.30 45.60 46.00 0.0M
2021-02-05 46.30 46.50 45.50 46.20 0.0M
2021-02-04 45.30 45.80 45.00 45.00 0.0M
2021-02-03 45.60 46.00 45.00 45.30 0.0M
2021-02-02 46.50 46.60 45.50 45.60 0.0M
2021-02-01 46.70 46.70 46.10 46.10 0.0M
2021-01-29 45.30 46.40 45.10 46.10 0.0M
2021-01-28 44.80 45.10 44.50 45.10 0.0M
2021-01-27 45.80 45.80 44.70 44.90 0.0M
2021-01-26 45.00 45.90 45.00 45.70 0.0M
2021-01-25 43.70 45.00 43.60 44.30 0.0M
2021-01-22 42.60 42.80 42.60 42.80 0.0M
2021-01-21 43.60 43.70 43.00 43.10 0.0M
2021-01-20 43.10 43.50 43.00 43.00 0.0M
2021-01-19 43.00 43.00 42.40 43.00 0.0M
2021-01-18 43.40 43.40 42.60 43.00 0.0M
2021-01-15 43.40 43.50 42.90 43.40 0.0M
2021-01-14 43.90 43.90 43.10 43.40 0.0M
2021-01-13 43.20 44.00 43.20 43.80 0.0M
2021-01-12 42.70 44.00 42.10 43.10 0.0M
2021-01-11 41.80 42.60 41.30 42.00 0.0M
2021-01-08 41.60 42.10 41.50 41.80 0.0M
2021-01-07 41.30 41.50 40.90 41.50 0.0M
2021-01-05 41.20 41.60 41.20 41.30 0.0M
2021-01-04 40.90 41.40 40.90 41.20 0.0M