88,700€
-2,04%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 89,90 | 90,25 | 86,15 | 86,75 | -4,20% | 1.304,00 |
| 30.09.2025 | 89,15 | 91,35 | 88,90 | 90,55 | 1,57% | 422,00 |
| 29.09.2025 | 88,55 | 90,05 | 88,30 | 89,15 | -1,05% | 124,00 |
| 26.09.2025 | 91,50 | 92,25 | 90,10 | 90,10 | -0,66% | 35,00 |
| 25.09.2025 | 91,50 | 92,25 | 90,70 | 90,70 | -1,36% | 384,00 |
| 24.09.2025 | 93,05 | 93,40 | 91,80 | 91,95 | -0,81% | 13,00 |
| 23.09.2025 | 92,60 | 94,00 | 92,40 | 92,70 | 0,38% | 554,00 |
| 22.09.2025 | 93,35 | 93,70 | 91,40 | 92,35 | -1,02% | 213,00 |
| 19.09.2025 | 91,65 | 94,00 | 91,50 | 93,30 | 1,80% | 567,00 |
| 18.09.2025 | 90,65 | 92,70 | 90,45 | 91,65 | 1,38% | 49,00 |
| 17.09.2025 | 89,10 | 91,00 | 88,40 | 90,40 | -0,33% | 1.007,00 |
| 16.09.2025 | 89,80 | 90,80 | 89,80 | 90,70 | 1,11% | 217,00 |
| 15.09.2025 | 88,50 | 90,10 | 88,40 | 89,70 | 1,30% | 159,00 |
| 12.09.2025 | 88,40 | 89,40 | 87,35 | 88,55 | 0,06% | 1,00 |
| 11.09.2025 | 87,25 | 89,35 | 87,10 | 88,50 | 0,45% | 133,00 |
| 10.09.2025 | 87,20 | 88,15 | 87,20 | 88,10 | 1,38% | 11,00 |
| 09.09.2025 | 87,05 | 87,40 | 86,65 | 86,90 | -0,40% | - |
| 08.09.2025 | 85,40 | 87,65 | 85,15 | 87,25 | 2,41% | 1,00 |
| 05.09.2025 | 84,10 | 87,35 | 83,60 | 85,20 | 1,31% | 406,00 |
| 04.09.2025 | 83,50 | 84,15 | 82,80 | 84,10 | 0,72% | 12,00 |
| 03.09.2025 | 82,95 | 83,95 | 82,70 | 83,50 | 0,66% | 698,00 |
| 02.09.2025 | 83,00 | 83,75 | 81,70 | 82,95 | -0,42% | 1.846,00 |
| 01.09.2025 | 84,15 | 85,70 | 82,70 | 83,30 | -1,01% | 417,00 |
| 29.08.2025 | 86,95 | 87,75 | 84,05 | 84,15 | -3,44% | 1.403,00 |
| 28.08.2025 | 87,85 | 89,85 | 86,70 | 87,15 | -0,74% | 269,00 |
| 27.08.2025 | 89,25 | 89,60 | 87,60 | 87,80 | -1,62% | 66,00 |
| 26.08.2025 | 89,70 | 89,70 | 86,95 | 89,25 | -0,61% | 173,00 |
| 25.08.2025 | 88,95 | 90,45 | 88,95 | 89,80 | 0,73% | 7,00 |
| 22.08.2025 | 88,55 | 89,80 | 88,25 | 89,15 | 0,68% | 92,00 |
| 21.08.2025 | 87,15 | 88,60 | 87,00 | 88,55 | 1,61% | 573,00 |
| 20.08.2025 | 87,95 | 88,30 | 87,10 | 87,15 | -1,13% | 248,00 |
| 19.08.2025 | 89,30 | 89,45 | 88,00 | 88,15 | -1,29% | 21,00 |
| 18.08.2025 | 88,60 | 90,30 | 88,35 | 89,30 | 0,85% | 175,00 |
| 15.08.2025 | 89,30 | 90,70 | 88,05 | 88,55 | -0,90% | 412,00 |
| 14.08.2025 | 87,95 | 91,20 | 87,20 | 89,35 | 1,48% | 1.030,00 |
| 13.08.2025 | 87,60 | 88,65 | 87,30 | 88,05 | 0,51% | 763,00 |
| 12.08.2025 | 86,60 | 88,15 | 86,60 | 87,60 | 1,15% | 1.165,00 |
| 11.08.2025 | 87,45 | 87,45 | 85,05 | 86,60 | -0,74% | 671,00 |
| 08.08.2025 | 86,65 | 88,50 | 86,65 | 87,25 | 0,69% | 129,00 |
| 07.08.2025 | 86,65 | 87,80 | 86,30 | 86,65 | 0,00% | 143,00 |
| 06.08.2025 | 87,15 | 87,50 | 85,70 | 86,65 | -0,23% | 208,00 |
| 05.08.2025 | 86,05 | 87,75 | 85,70 | 86,85 | 0,99% | 831,00 |
| 04.08.2025 | 84,95 | 86,55 | 84,65 | 86,00 | 1,53% | 582,00 |
| 01.08.2025 | 86,45 | 86,55 | 83,30 | 84,70 | -1,17% | 955,00 |
| 31.07.2025 | 88,75 | 89,15 | 83,80 | 85,70 | -3,60% | 1.812,00 |
| 30.07.2025 | 87,85 | 89,50 | 87,45 | 88,90 | 1,20% | 475,00 |
| 29.07.2025 | 90,20 | 91,50 | 87,65 | 87,85 | -2,50% | 727,00 |
| 28.07.2025 | 88,50 | 91,10 | 88,40 | 90,10 | 2,33% | 1.900,00 |
| 25.07.2025 | 91,25 | 91,25 | 85,90 | 88,05 | -3,45% | 1.482,00 |
| 24.07.2025 | 86,30 | 95,05 | 81,50 | 91,20 | 5,68% | 3.430,00 |
| 23.07.2025 | 86,40 | 86,80 | 84,00 | 86,30 | 0,23% | 1.115,00 |
| 22.07.2025 | 87,60 | 87,80 | 85,20 | 86,10 | -1,71% | 1.832,00 |
| 21.07.2025 | 87,50 | 89,65 | 87,15 | 87,60 | 0,00% | 348,00 |
| 18.07.2025 | 85,05 | 88,70 | 85,05 | 87,60 | 2,40% | 409,00 |
| 17.07.2025 | 86,70 | 88,60 | 81,70 | 85,55 | -1,33% | 2.823,00 |
| 16.07.2025 | 88,50 | 89,35 | 86,05 | 86,70 | -1,98% | 948,00 |
| 15.07.2025 | 88,50 | 89,30 | 88,25 | 88,45 | -0,06% | 835,00 |
| 14.07.2025 | 89,40 | 89,40 | 0,00 | 88,50 | -0,95% | 2.485,00 |
| 11.07.2025 | 89,25 | 89,90 | 88,75 | 89,35 | 0,11% | 2.979,00 |
| 10.07.2025 | 90,15 | 90,15 | 88,05 | 89,25 | -0,94% | 867,00 |
| 09.07.2025 | 87,20 | 90,10 | 86,95 | 90,10 | 3,44% | 2.458,00 |
| 08.07.2025 | 86,40 | 88,40 | 0,00 | 87,10 | 0,87% | 3.156,00 |
| 07.07.2025 | 84,15 | 86,70 | 0,00 | 86,35 | 2,61% | 1.689,00 |
| 04.07.2025 | 83,00 | 84,20 | 82,35 | 84,15 | 1,32% | 963,00 |
| 03.07.2025 | 81,55 | 83,60 | 81,55 | 83,05 | 1,34% | 269,00 |
| 02.07.2025 | 81,95 | 82,70 | 80,85 | 81,95 | 0,37% | 31,00 |
| 01.07.2025 | 84,55 | 84,60 | 0,00 | 81,65 | -3,37% | 300,00 |
| 30.06.2025 | 84,80 | 84,90 | 83,50 | 84,50 | -0,06% | - |
| 27.06.2025 | 80,95 | 84,55 | 79,15 | 84,55 | 4,25% | - |
| 26.06.2025 | 77,80 | 81,10 | 77,75 | 81,10 | 4,24% | - |
| 25.06.2025 | 76,70 | 78,20 | 76,50 | 77,80 | 0,97% | - |
| 24.06.2025 | 77,05 | 79,50 | 74,65 | 77,05 | 0,72% | 1.175,00 |
| 23.06.2025 | 73,00 | 76,65 | 73,00 | 76,50 | 4,51% | 2.436,00 |
| 20.06.2025 | 72,40 | 75,50 | 72,35 | 73,20 | 1,04% | 1.240,00 |
| 19.06.2025 | 73,25 | 73,65 | 72,30 | 72,45 | -1,02% | 469,00 |
| 18.06.2025 | 74,25 | 74,80 | 72,80 | 73,20 | -1,15% | 76,00 |
| 17.06.2025 | 74,90 | 75,25 | 73,50 | 74,05 | -1,59% | 362,00 |
| 16.06.2025 | 75,45 | 76,35 | 75,05 | 75,25 | -0,13% | 1.011,00 |
| 13.06.2025 | 74,55 | 76,20 | 74,50 | 75,35 | -0,33% | 1.676,00 |
| 12.06.2025 | 76,30 | 76,80 | 75,15 | 75,60 | -1,05% | 1.502,00 |
| 11.06.2025 | 76,50 | 78,10 | 76,20 | 76,40 | -0,20% | 784,00 |
| 10.06.2025 | 78,65 | 79,05 | 76,45 | 76,55 | -2,73% | 1.170,00 |
| 09.06.2025 | 79,30 | 79,65 | 78,60 | 78,70 | -0,76% | 1.403,00 |
| 06.06.2025 | 80,05 | 80,10 | 79,05 | 79,30 | -0,94% | 1.147,00 |
| 05.06.2025 | 79,20 | 80,70 | 79,05 | 80,05 | 1,07% | 773,00 |
| 04.06.2025 | 79,30 | 79,95 | 78,85 | 79,20 | -0,13% | 979,00 |
| 03.06.2025 | 79,55 | 80,65 | 78,15 | 79,30 | -0,25% | 978,00 |
| 02.06.2025 | 76,55 | 79,65 | 76,50 | 79,50 | 3,52% | 1.417,00 |
| 30.05.2025 | 77,15 | 77,35 | 76,50 | 76,80 | -0,45% | 470,00 |
| 29.05.2025 | 76,60 | 77,60 | 76,30 | 77,15 | 0,72% | 421,00 |
| 28.05.2025 | 77,40 | 77,45 | 76,05 | 76,60 | -1,03% | 1.165,00 |
| 27.05.2025 | 78,10 | 78,40 | 76,35 | 77,40 | -1,15% | 1.985,00 |
| 26.05.2025 | 70,80 | 78,70 | 70,80 | 78,30 | 10,05% | 1.566,00 |
| 23.05.2025 | 71,45 | 72,60 | 69,85 | 71,15 | -0,97% | 2.004,00 |
| 22.05.2025 | 71,05 | 72,10 | 70,90 | 71,85 | 0,56% | 353,00 |
| 21.05.2025 | 71,90 | 72,55 | 71,40 | 71,45 | -1,04% | 41,00 |
| 20.05.2025 | 71,65 | 72,60 | 71,20 | 72,20 | 0,49% | 821,00 |
| 19.05.2025 | 70,80 | 72,10 | 70,80 | 71,85 | 1,05% | 1.632,00 |
| 16.05.2025 | 71,20 | 72,00 | 70,35 | 71,10 | -0,14% | 4.157,00 |
| 15.05.2025 | 70,10 | 71,45 | 69,95 | 71,20 | 1,42% | 310,00 |