49,825€
-0,74%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 50,14 | 50,88 | 49,35 | 49,83 | -0,74% | 841,00 |
| 05.11.2026 | 50,40 | 52,15 | 49,55 | 50,20 | -0,55% | 15.528,00 |
| 04.11.2026 | 49,47 | 51,05 | 49,05 | 50,48 | 2,07% | 550,00 |
| 03.11.2026 | 49,29 | 50,73 | 48,96 | 49,45 | -0,22% | 376,00 |
| 02.11.2026 | 49,01 | 49,90 | 48,12 | 49,56 | 1,56% | 3.467,00 |
| 30.10.2026 | 50,60 | 50,70 | 48,71 | 48,80 | -3,79% | 761,00 |
| 29.10.2026 | 49,22 | 50,93 | 48,74 | 50,73 | 3,06% | 1.185,00 |
| 28.10.2026 | 48,82 | 49,70 | 48,62 | 49,22 | 0,92% | 1.121,00 |
| 27.10.2026 | 49,37 | 49,57 | 48,75 | 48,77 | -1,28% | 2.094,00 |
| 26.10.2026 | 49,67 | 50,15 | 48,95 | 49,40 | 1,27% | 2.116,00 |
| 23.10.2026 | 51,95 | 51,98 | 48,31 | 48,78 | -5,88% | 1.604,00 |
| 22.10.2026 | 51,63 | 53,68 | 49,32 | 51,83 | 1,47% | 3.821,00 |
| 21.10.2026 | 51,60 | 52,00 | 50,95 | 51,08 | -1,30% | 1.901,00 |
| 20.10.2026 | 50,63 | 52,08 | 49,35 | 51,75 | 2,32% | 1.173,00 |
| 19.10.2026 | 51,25 | 51,25 | 49,24 | 50,58 | 0,10% | 976,00 |
| 16.10.2026 | 48,80 | 50,73 | 48,29 | 50,53 | 2,07% | 1.496,00 |
| 15.10.2026 | 49,50 | 49,50 | 49,47 | 49,50 | 1,98% | 54,00 |
| 14.10.2026 | 47,94 | 49,10 | 47,10 | 48,54 | 1,27% | 1.417,00 |
| 13.10.2026 | 51,05 | 51,18 | 47,28 | 47,93 | -6,16% | 4.650,00 |
| 12.10.2026 | 50,03 | 51,30 | 49,84 | 51,08 | 2,30% | 824,00 |
| 09.10.2026 | 49,50 | 50,83 | 49,11 | 49,93 | 0,57% | 411,00 |
| 08.10.2026 | 50,35 | 50,53 | 49,18 | 49,64 | -1,75% | 2.549,00 |
| 07.10.2026 | 51,60 | 51,85 | 50,18 | 50,53 | -2,32% | 846,00 |
| 06.10.2026 | 51,50 | 51,88 | 50,95 | 51,73 | 0,63% | 606,00 |
| 05.10.2026 | 50,53 | 51,50 | 50,50 | 51,40 | 1,68% | 958,00 |
| 02.10.2026 | 50,93 | 51,85 | 50,38 | 50,55 | -1,27% | 2.323,00 |
| 01.10.2026 | 52,50 | 52,68 | 51,10 | 51,20 | -2,38% | 1.284,00 |
| 30.09.2026 | 53,63 | 54,23 | 52,38 | 52,45 | -1,96% | 1.698,00 |
| 29.09.2026 | 53,08 | 53,63 | 52,48 | 53,50 | 0,56% | 168,00 |
| 28.09.2026 | 53,68 | 53,68 | 52,55 | 53,20 | -1,02% | 1.032,00 |
| 25.09.2026 | 52,75 | 54,35 | 52,55 | 53,75 | 2,09% | 443,00 |
| 24.09.2026 | 53,18 | 53,83 | 52,53 | 52,65 | -0,85% | 2.039,00 |
| 23.09.2026 | 53,83 | 53,88 | 52,78 | 53,10 | -1,62% | 1.225,00 |
| 22.09.2026 | 53,68 | 54,80 | 53,45 | 53,98 | -0,05% | 1.309,00 |
| 21.09.2026 | 55,05 | 55,05 | 53,73 | 54,00 | -1,14% | 2.322,00 |
| 18.09.2026 | 55,38 | 55,70 | 54,45 | 54,63 | -0,82% | 4.101,00 |
| 17.09.2026 | 57,65 | 58,13 | 55,08 | 55,08 | -4,18% | 1.764,00 |
| 16.09.2026 | 57,60 | 58,05 | 57,00 | 57,48 | -0,09% | 941,00 |
| 15.09.2026 | 56,68 | 57,60 | 56,45 | 57,53 | 1,46% | 1.065,00 |
| 14.09.2026 | 57,75 | 57,90 | 56,30 | 56,70 | -2,07% | 3.149,00 |
| 11.09.2026 | 58,70 | 58,70 | 57,75 | 57,90 | -0,98% | 1.420,00 |
| 10.09.2026 | 60,65 | 61,28 | 58,43 | 58,48 | -3,39% | 1.833,00 |
| 09.09.2026 | 61,53 | 61,80 | 60,35 | 60,53 | -1,47% | 1.177,00 |
| 08.09.2026 | 59,98 | 61,68 | 59,48 | 61,43 | 2,20% | 2.553,00 |
| 07.09.2026 | 60,15 | 60,63 | 59,33 | 60,10 | -0,08% | 1.251,00 |
| 04.09.2026 | 58,70 | 60,43 | 58,40 | 60,15 | 2,51% | 1.326,00 |
| 03.09.2026 | 59,50 | 59,78 | 58,43 | 58,68 | -1,35% | 863,00 |
| 02.09.2026 | 59,98 | 60,13 | 59,18 | 59,48 | -0,79% | 3.876,00 |
| 01.09.2026 | 61,05 | 61,70 | 59,15 | 59,95 | -1,76% | 1.903,00 |
| 31.08.2026 | 63,35 | 63,35 | 60,70 | 61,03 | -2,94% | 906,00 |
| 28.08.2026 | 61,53 | 63,05 | 60,83 | 62,88 | 2,36% | 2.499,00 |
| 27.08.2026 | 60,80 | 61,55 | 60,00 | 61,43 | 1,36% | 2.003,00 |
| 26.08.2026 | 57,78 | 61,05 | 57,68 | 60,60 | 4,89% | 2.252,00 |
| 25.08.2026 | 57,28 | 58,50 | 57,08 | 57,78 | 1,05% | 2.373,00 |
| 24.08.2026 | 57,00 | 57,30 | 56,45 | 57,18 | 0,26% | 1.512,00 |
| 21.08.2026 | 56,65 | 57,63 | 56,60 | 57,03 | 0,75% | 1.773,00 |
| 20.08.2026 | 56,98 | 57,33 | 56,60 | 56,60 | -1,44% | 1.011,00 |
| 19.08.2026 | 57,33 | 58,13 | 56,73 | 57,43 | -25,83% | 658,00 |
| 05.05.2026 | 75,53 | 77,48 | 75,08 | 77,43 | 2,69% | 980,00 |
| 04.05.2026 | 75,73 | 77,85 | 75,33 | 75,40 | -0,72% | 1.039,00 |
| 30.04.2026 | 72,38 | 75,98 | 72,18 | 75,95 | 4,58% | 869,00 |
| 29.04.2026 | 71,65 | 72,88 | 71,53 | 72,63 | 1,57% | 466,00 |
| 28.04.2026 | 71,63 | 73,10 | 71,25 | 71,50 | -0,21% | 326,00 |
| 27.04.2026 | 73,13 | 74,30 | 71,63 | 71,65 | -2,12% | 666,00 |
| 24.04.2026 | 74,50 | 75,10 | 70,63 | 73,20 | -1,31% | 2.081,00 |
| 23.04.2026 | 75,08 | 77,23 | 70,98 | 74,18 | -1,75% | 1.731,00 |
| 22.04.2026 | 77,93 | 78,55 | 74,88 | 75,50 | -2,42% | 3.998,00 |
| 21.04.2026 | 76,55 | 79,23 | 76,48 | 77,38 | 1,31% | 1.448,00 |
| 20.04.2026 | 76,55 | 77,20 | 75,93 | 76,38 | -0,88% | 1.011,00 |
| 17.04.2026 | 75,48 | 78,55 | 75,05 | 77,05 | 2,32% | 1.790,00 |
| 16.04.2026 | 74,68 | 75,90 | 74,55 | 75,30 | 1,01% | 482,00 |
| 15.04.2026 | 75,08 | 75,45 | 74,13 | 74,55 | -0,67% | 484,00 |
| 14.04.2026 | 74,70 | 75,95 | 74,55 | 75,05 | 0,37% | 445,00 |
| 13.04.2026 | 74,48 | 74,90 | 73,58 | 74,78 | -0,37% | 996,00 |
| 10.04.2026 | 76,00 | 76,10 | 74,95 | 75,05 | -0,99% | 540,00 |
| 09.04.2026 | 75,80 | 76,18 | 74,40 | 75,80 | -0,46% | 424,00 |
| 08.04.2026 | 73,03 | 76,80 | 71,95 | 76,15 | 6,76% | 2.131,00 |
| 07.04.2026 | 71,70 | 72,20 | 70,75 | 71,33 | -0,73% | 2.135,00 |
| 02.04.2026 | 71,70 | 72,65 | 70,55 | 71,85 | -1,03% | 912,00 |
| 01.04.2026 | 68,75 | 72,80 | 68,70 | 72,60 | 5,83% | 2.321,00 |
| 31.03.2026 | 66,75 | 68,70 | 66,60 | 68,60 | 3,16% | 742,00 |
| 30.03.2026 | 66,85 | 67,25 | 66,15 | 66,50 | -0,52% | 2.227,00 |
| 27.03.2026 | 68,85 | 69,45 | 66,70 | 66,85 | -2,55% | 561,00 |
| 26.03.2026 | 71,15 | 71,50 | 68,40 | 68,60 | -3,85% | 1.200,00 |
| 25.03.2026 | 71,30 | 72,90 | 71,00 | 71,35 | 0,07% | 1.637,00 |
| 24.03.2026 | 69,55 | 71,40 | 68,60 | 71,30 | 1,86% | 2.090,00 |
| 23.03.2026 | 69,05 | 70,70 | 65,75 | 70,00 | 0,86% | 2.701,00 |
| 20.03.2026 | 73,00 | 73,00 | 68,75 | 69,40 | -4,47% | 2.391,00 |
| 19.03.2026 | 69,55 | 73,10 | 68,65 | 72,65 | 2,04% | 2.327,00 |
| 18.03.2026 | 72,20 | 73,10 | 70,85 | 71,20 | -0,70% | 1.201,00 |
| 17.03.2026 | 70,15 | 72,10 | 69,50 | 71,70 | 1,99% | 1.251,00 |
| 16.03.2026 | 70,15 | 71,00 | 68,60 | 70,30 | 0,79% | 1.678,00 |
| 13.03.2026 | 72,70 | 72,90 | 69,65 | 69,75 | -4,06% | 1.169,00 |
| 12.03.2026 | 72,95 | 74,05 | 72,05 | 72,70 | -0,95% | 2.099,00 |
| 11.03.2026 | 73,45 | 74,95 | 72,65 | 73,40 | 3,23% | 4.189,00 |
| 10.03.2026 | 69,25 | 73,20 | 69,25 | 71,10 | 2,16% | 3.315,00 |
| 09.03.2026 | 69,75 | 70,35 | 66,35 | 69,60 | -1,83% | 3.558,00 |
| 06.03.2026 | 75,05 | 75,45 | 68,75 | 70,90 | -5,09% | 3.518,00 |
| 05.03.2026 | 78,45 | 79,15 | 74,45 | 74,70 | -5,02% | 1.040,00 |
| 04.03.2026 | 76,25 | 79,30 | 76,05 | 78,65 | 2,08% | 895,00 |