68,625€
-4,82%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 80,10 | 80,10 | 76,45 | 77,05 | -4,29% | 3.355,00 |
| 02.03.2026 | 81,40 | 82,25 | 79,60 | 80,50 | -2,54% | 2.077,00 |
| 27.02.2026 | 82,30 | 83,60 | 81,75 | 82,60 | 0,36% | 934,00 |
| 26.02.2026 | 82,55 | 83,30 | 81,70 | 82,30 | -0,36% | 916,00 |
| 25.02.2026 | 83,40 | 83,85 | 81,95 | 82,60 | -1,02% | 1.721,00 |
| 24.02.2026 | 82,50 | 83,80 | 82,15 | 83,45 | 1,34% | 641,00 |
| 23.02.2026 | 82,85 | 83,95 | 81,90 | 82,35 | -0,90% | 134,00 |
| 20.02.2026 | 83,80 | 84,15 | 82,90 | 83,10 | -0,72% | 389,00 |
| 19.02.2026 | 83,80 | 84,00 | 83,00 | 83,70 | -0,12% | 735,00 |
| 18.02.2026 | 83,55 | 84,15 | 82,85 | 83,80 | 0,36% | 1.255,00 |
| 17.02.2026 | 82,55 | 83,80 | 81,80 | 83,50 | 0,97% | 1.145,00 |
| 16.02.2026 | 82,55 | 83,10 | 82,00 | 82,70 | 0,18% | 2.552,00 |
| 13.02.2026 | 81,20 | 82,90 | 80,65 | 82,55 | 1,54% | 2.034,00 |
| 12.02.2026 | 82,30 | 83,65 | 81,20 | 81,30 | -1,09% | 1.679,00 |
| 11.02.2026 | 81,45 | 82,85 | 80,85 | 82,20 | 0,98% | 962,00 |
| 10.02.2026 | 85,10 | 85,35 | 81,25 | 81,40 | -4,29% | 1.189,00 |
| 09.02.2026 | 83,15 | 85,10 | 82,85 | 85,05 | 2,41% | 1.235,00 |
| 06.02.2026 | 84,75 | 85,00 | 82,85 | 83,05 | -2,01% | 814,00 |
| 05.02.2026 | 85,45 | 85,60 | 83,20 | 84,75 | -0,88% | 1.549,00 |
| 04.02.2026 | 85,15 | 86,50 | 83,90 | 85,50 | 0,53% | 1.547,00 |
| 03.02.2026 | 83,90 | 85,20 | 83,70 | 85,05 | 1,61% | 1.123,00 |
| 02.02.2026 | 80,45 | 84,25 | 80,15 | 83,70 | 3,21% | 2.529,00 |
| 30.01.2026 | 82,60 | 83,25 | 80,60 | 81,10 | -2,05% | 1.054,00 |
| 29.01.2026 | 81,35 | 83,50 | 81,30 | 82,80 | 1,78% | 1.462,00 |
| 28.01.2026 | 80,40 | 81,90 | 80,15 | 81,35 | 1,43% | 785,00 |
| 27.01.2026 | 81,05 | 81,50 | 80,10 | 80,20 | -0,87% | 2.090,00 |
| 26.01.2026 | 82,10 | 82,55 | 80,55 | 80,90 | -1,52% | 1.752,00 |
| 23.01.2026 | 82,95 | 83,10 | 81,15 | 82,15 | -0,79% | 958,00 |
| 22.01.2026 | 81,25 | 83,05 | 79,55 | 82,80 | 2,16% | 1.868,00 |
| 21.01.2026 | 79,35 | 81,40 | 78,55 | 81,05 | 2,34% | 2.631,00 |
| 20.01.2026 | 83,35 | 83,65 | 79,10 | 79,20 | -5,26% | 4.339,00 |
| 19.01.2026 | 83,30 | 84,30 | 82,65 | 83,60 | -0,89% | 1.410,00 |
| 16.01.2026 | 84,85 | 85,80 | 83,20 | 84,35 | -0,65% | 1.086,00 |
| 15.01.2026 | 81,10 | 85,25 | 80,85 | 84,90 | 4,94% | 3.844,00 |
| 14.01.2026 | 80,55 | 81,60 | 80,05 | 80,90 | 0,50% | 691,00 |
| 13.01.2026 | 81,20 | 81,65 | 79,00 | 80,50 | -0,86% | 805,00 |
| 12.01.2026 | 78,40 | 81,35 | 78,20 | 81,20 | 3,44% | 2.675,00 |
| 09.01.2026 | 79,95 | 80,90 | 78,35 | 78,50 | -1,88% | 2.658,00 |
| 08.01.2026 | 81,40 | 81,80 | 79,25 | 80,00 | -1,84% | 2.625,00 |
| 07.01.2026 | 80,70 | 82,25 | 80,35 | 81,50 | 0,93% | 1.416,00 |
| 06.01.2026 | 79,65 | 81,05 | 79,20 | 80,75 | 1,64% | 3.362,00 |
| 05.01.2026 | 78,75 | 79,60 | 77,70 | 79,45 | 1,34% | 2.817,00 |
| 02.01.2026 | 76,20 | 78,45 | 76,05 | 78,40 | 2,75% | 2.354,00 |
| 30.12.2025 | 76,20 | 76,60 | 75,45 | 76,30 | 0,26% | 1.545,00 |
| 29.12.2025 | 75,70 | 76,75 | 75,40 | 76,10 | 1,06% | 1.169,00 |
| 23.12.2025 | 76,10 | 76,20 | 74,90 | 75,30 | -1,05% | 2.338,00 |
| 22.12.2025 | 76,10 | 76,55 | 75,40 | 76,10 | 0,00% | 4.185,00 |
| 19.12.2025 | 75,80 | 76,60 | 75,00 | 76,10 | 0,79% | 1.882,00 |
| 18.12.2025 | 74,95 | 76,50 | 74,55 | 75,50 | 0,87% | 2.569,00 |
| 17.12.2025 | 76,70 | 77,00 | 73,70 | 74,85 | -2,41% | 2.143,00 |
| 16.12.2025 | 76,30 | 77,05 | 75,45 | 76,70 | 0,33% | 1.935,00 |
| 15.12.2025 | 76,85 | 77,25 | 75,30 | 76,45 | 0,13% | 1.398,00 |
| 12.12.2025 | 76,15 | 77,00 | 76,00 | 76,35 | 0,33% | 2.944,00 |
| 11.12.2025 | 76,00 | 76,50 | 74,85 | 76,10 | -0,26% | 1.356,00 |
| 10.12.2025 | 75,60 | 76,45 | 75,30 | 76,30 | 1,19% | 1.346,00 |
| 09.12.2025 | 75,00 | 76,90 | 74,60 | 75,40 | 0,80% | 3.370,00 |
| 08.12.2025 | 72,05 | 75,30 | 72,00 | 74,80 | 3,74% | 3.710,00 |
| 05.12.2025 | 70,80 | 72,95 | 70,60 | 72,10 | 2,12% | 2.475,00 |