82,600€
1,54%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 81,30 | 83,45 | 81,00 | 82,45 | 1,35% | 166,00 |
| 28.01.2026 | 80,45 | 81,75 | 80,10 | 81,35 | 1,69% | - |
| 27.01.2026 | 80,85 | 81,55 | 80,00 | 80,00 | -2,14% | 264,00 |
| 26.01.2026 | 81,90 | 82,50 | 81,30 | 81,75 | -1,62% | 14,00 |
| 23.01.2026 | 83,10 | 83,25 | 83,00 | 83,10 | -0,06% | - |
| 22.01.2026 | 81,35 | 83,30 | 79,50 | 83,15 | 3,48% | 426,00 |
| 21.01.2026 | 79,50 | 80,45 | 78,55 | 80,35 | 0,63% | 845,00 |
| 20.01.2026 | 83,65 | 83,65 | 79,45 | 79,85 | -4,54% | 1.873,00 |
| 19.01.2026 | 84,25 | 84,40 | 82,60 | 83,65 | -0,24% | 501,00 |
| 16.01.2026 | 85,05 | 85,85 | 83,40 | 83,85 | -1,18% | 42,00 |
| 15.01.2026 | 80,75 | 85,30 | 80,70 | 84,85 | 5,47% | 659,00 |
| 14.01.2026 | 80,35 | 80,45 | 80,25 | 80,45 | -0,68% | - |
| 13.01.2026 | 81,05 | 81,10 | 81,00 | 81,00 | 2,73% | - |
| 12.01.2026 | 78,55 | 78,90 | 78,20 | 78,85 | -1,99% | 3,00 |
| 09.01.2026 | 79,80 | 80,80 | 79,75 | 80,45 | 0,69% | 55,00 |
| 08.01.2026 | 81,40 | 81,75 | 79,25 | 79,90 | -1,90% | 350,00 |
| 07.01.2026 | 80,60 | 82,20 | 80,40 | 81,45 | 1,88% | 104,00 |
| 06.01.2026 | 79,50 | 80,00 | 79,25 | 79,95 | 0,69% | 19,00 |
| 05.01.2026 | 78,90 | 79,40 | 77,85 | 79,40 | 1,15% | 260,00 |
| 02.01.2026 | 76,35 | 78,55 | 76,05 | 78,50 | 3,29% | 720,00 |
| 30.12.2025 | 76,05 | 76,05 | 75,95 | 76,00 | 0,46% | - |
| 29.12.2025 | 75,50 | 75,65 | 75,35 | 75,65 | 0,53% | - |
| 23.12.2025 | 76,15 | 76,20 | 75,05 | 75,25 | -0,92% | 101,00 |
| 22.12.2025 | 76,10 | 76,55 | 75,85 | 75,95 | 0,40% | 180,00 |
| 19.12.2025 | 75,55 | 75,75 | 75,45 | 75,65 | 0,13% | - |
| 18.12.2025 | 75,00 | 76,45 | 74,55 | 75,55 | 0,60% | 153,00 |
| 17.12.2025 | 76,55 | 76,95 | 73,70 | 75,10 | -1,70% | 750,00 |
| 16.12.2025 | 76,70 | 77,00 | 75,55 | 76,40 | -0,33% | 919,00 |
| 15.12.2025 | 76,25 | 77,80 | 75,30 | 76,65 | 0,33% | 1.554,00 |
| 12.12.2025 | 75,95 | 76,40 | 75,95 | 76,40 | 0,46% | - |
| 11.12.2025 | 76,35 | 76,35 | 75,95 | 76,05 | 0,86% | - |
| 10.12.2025 | 75,30 | 75,50 | 75,30 | 75,40 | -0,20% | - |
| 09.12.2025 | 74,70 | 76,95 | 74,65 | 75,55 | 1,07% | 257,00 |
| 08.12.2025 | 72,15 | 75,30 | 71,95 | 74,75 | 3,46% | 677,00 |
| 05.12.2025 | 70,65 | 72,95 | 70,60 | 72,25 | 3,66% | 420,00 |
| 04.12.2025 | 69,70 | 69,75 | 69,65 | 69,70 | 0,07% | - |
| 03.12.2025 | 69,50 | 70,25 | 69,10 | 69,65 | 0,07% | 721,00 |
| 02.12.2025 | 69,80 | 70,20 | 69,35 | 69,60 | -0,14% | 112,00 |
| 01.12.2025 | 69,15 | 69,80 | 68,20 | 69,70 | 0,80% | 126,00 |
| 28.11.2025 | 69,80 | 70,20 | 69,00 | 69,15 | -1,14% | 504,00 |
| 27.11.2025 | 70,00 | 70,25 | 69,50 | 69,95 | 0,79% | 302,00 |
| 26.11.2025 | 68,75 | 69,90 | 68,50 | 69,40 | 0,80% | 1.081,00 |
| 25.11.2025 | 68,85 | 69,20 | 68,80 | 68,85 | -0,51% | 60,00 |
| 24.11.2025 | 67,70 | 69,20 | 67,30 | 69,20 | 2,52% | 11,00 |
| 21.11.2025 | 67,95 | 68,20 | 67,00 | 67,50 | -3,23% | 901,00 |
| 20.11.2025 | 69,75 | 69,85 | 69,55 | 69,75 | 1,75% | 25,00 |
| 19.11.2025 | 68,25 | 68,55 | 68,25 | 68,55 | -0,07% | - |
| 18.11.2025 | 68,75 | 68,95 | 67,40 | 68,60 | -2,28% | 423,00 |
| 17.11.2025 | 69,35 | 70,30 | 68,95 | 70,20 | 1,89% | 94,00 |
| 14.11.2025 | 69,80 | 70,10 | 68,75 | 68,90 | -2,55% | 27,00 |
| 13.11.2025 | 70,25 | 70,80 | 69,65 | 70,70 | 1,14% | 216,00 |
| 12.11.2025 | 69,95 | 70,30 | 69,65 | 69,90 | 0,00% | 80,00 |
| 11.11.2025 | 70,05 | 70,25 | 68,85 | 69,90 | -0,64% | 214,00 |
| 10.11.2025 | 70,55 | 71,70 | 70,05 | 70,35 | -0,28% | 2.626,00 |
| 07.11.2025 | 70,15 | 70,60 | 69,00 | 70,55 | 0,28% | 612,00 |
| 06.11.2025 | 72,55 | 72,55 | 69,95 | 70,35 | -2,43% | 2.293,00 |
| 05.11.2025 | 72,15 | 72,65 | 71,35 | 72,10 | -0,14% | 1.610,00 |
| 04.11.2025 | 77,30 | 77,80 | 71,90 | 72,20 | -8,95% | 1.874,00 |
| 03.11.2025 | 79,10 | 79,50 | 78,85 | 79,30 | 0,25% | 747,00 |
| 31.10.2025 | 78,30 | 79,90 | 77,80 | 79,10 | 1,09% | 817,00 |
| 30.10.2025 | 77,35 | 81,30 | 77,10 | 78,25 | 1,43% | 1.429,00 |
| 29.10.2025 | 75,20 | 77,25 | 75,00 | 77,15 | 2,32% | 1.195,00 |
| 28.10.2025 | 85,20 | 85,20 | 74,65 | 75,40 | -9,97% | 7.482,00 |
| 27.10.2025 | 83,30 | 84,00 | 83,30 | 83,75 | 0,48% | 87,00 |
| 24.10.2025 | 84,10 | 85,55 | 83,15 | 83,35 | -0,77% | 372,00 |
| 23.10.2025 | 83,50 | 84,85 | 83,40 | 84,00 | 0,66% | - |
| 22.10.2025 | 83,50 | 83,50 | 83,45 | 83,45 | -0,12% | - |
| 21.10.2025 | 84,80 | 85,90 | 83,10 | 83,55 | -1,42% | 94,00 |
| 20.10.2025 | 80,60 | 86,05 | 80,60 | 84,75 | 5,21% | 1.499,00 |
| 17.10.2025 | 80,90 | 80,90 | 79,45 | 80,55 | -0,80% | 62,00 |
| 16.10.2025 | 77,95 | 81,35 | 77,75 | 81,20 | 3,97% | 403,00 |
| 15.10.2025 | 86,45 | 86,75 | 77,35 | 78,10 | -10,49% | 10.534,00 |
| 14.10.2025 | 87,65 | 88,00 | 86,45 | 87,25 | -0,96% | 60,00 |
| 13.10.2025 | 86,80 | 88,60 | 85,65 | 88,10 | 1,67% | 557,00 |
| 10.10.2025 | 89,25 | 89,60 | 86,40 | 86,65 | -3,18% | 773,00 |
| 09.10.2025 | 87,50 | 89,70 | 87,25 | 89,50 | 2,23% | 453,00 |
| 08.10.2025 | 87,60 | 87,60 | 87,50 | 87,55 | 0,29% | - |
| 07.10.2025 | 87,10 | 87,30 | 87,10 | 87,30 | 0,29% | - |
| 06.10.2025 | 87,00 | 88,05 | 86,55 | 87,05 | -2,68% | 54,00 |
| 03.10.2025 | 89,40 | 89,45 | 89,35 | 89,45 | -0,17% | - |
| 02.10.2025 | 88,90 | 90,25 | 88,10 | 89,60 | 3,29% | 210,00 |
| 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 |