85,700€
-2,17%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 87,60 | 87,80 | 85,20 | 85,80 | -2,05% | 1.772,00 |
| 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 |
| 14.05.2025 | 69,35 | 70,70 | 69,20 | 70,20 | 1,15% | 1.594,00 |
| 13.05.2025 | 69,80 | 70,15 | 69,20 | 69,40 | -0,57% | 388,00 |
| 12.05.2025 | 69,65 | 71,00 | 69,20 | 69,80 | 0,14% | 994,00 |
| 09.05.2025 | 70,70 | 70,90 | 69,60 | 69,70 | -1,34% | 437,00 |
| 08.05.2025 | 70,00 | 70,85 | 68,50 | 70,65 | 0,93% | 675,00 |
| 07.05.2025 | 70,45 | 71,15 | 69,80 | 70,00 | -0,64% | 935,00 |
| 06.05.2025 | 71,25 | 71,75 | 68,15 | 70,45 | -1,26% | 2.341,00 |
| 05.05.2025 | 70,20 | 71,45 | 69,75 | 71,35 | 1,64% | 1.782,00 |
| 02.05.2025 | 70,25 | 70,95 | 69,10 | 70,20 | 0,00% | 704,00 |
| 30.04.2025 | 68,90 | 70,25 | 68,00 | 70,20 | 1,59% | 569,00 |
| 29.04.2025 | 66,80 | 70,40 | 66,75 | 69,10 | 3,44% | 2.973,00 |
| 28.04.2025 | 67,80 | 68,90 | 66,40 | 66,80 | -1,55% | 1.625,00 |
| 25.04.2025 | 65,55 | 68,20 | 65,25 | 67,85 | 3,59% | 2.165,00 |
| 24.04.2025 | 65,90 | 66,10 | 62,25 | 65,50 | -0,76% | 1.241,00 |
| 23.04.2025 | 67,75 | 68,60 | 65,45 | 66,00 | -2,51% | 948,00 |
| 22.04.2025 | 67,50 | 68,90 | 66,55 | 67,70 | 0,30% | 794,00 |
| 17.04.2025 | 66,75 | 67,70 | 66,35 | 67,50 | 1,89% | 1.711,00 |
| 16.04.2025 | 67,40 | 67,50 | 66,05 | 66,25 | -2,14% | 498,00 |
| 15.04.2025 | 65,50 | 67,85 | 64,80 | 67,70 | 3,60% | 3.450,00 |
| 14.04.2025 | 63,60 | 66,00 | 63,20 | 65,35 | 2,99% | 1.976,00 |
| 11.04.2025 | 63,65 | 64,45 | 62,70 | 63,45 | 0,16% | 97,00 |
| 10.04.2025 | 64,75 | 65,60 | 61,75 | 63,35 | -1,48% | 3.068,00 |
| 09.04.2025 | 59,25 | 66,50 | 58,95 | 64,30 | 7,80% | 1.895,00 |
| 08.04.2025 | 59,30 | 62,35 | 59,30 | 59,65 | -2,77% | 1.022,00 |
| 07.04.2025 | 56,85 | 61,35 | 50,75 | 61,35 | 6,33% | 6.611,00 |
| 04.04.2025 | 62,55 | 62,95 | 57,70 | 57,70 | -7,75% | 6.362,00 |
| 03.04.2025 | 62,85 | 64,30 | 62,40 | 62,55 | -3,25% | 1.602,00 |
| 02.04.2025 | 64,35 | 65,00 | 63,15 | 64,65 | 0,78% | 781,00 |
| 01.04.2025 | 66,75 | 66,75 | 63,15 | 64,15 | -3,82% | 2.976,00 |
| 31.03.2025 | 65,30 | 67,50 | 64,20 | 66,70 | 2,14% | 2.724,00 |
| 28.03.2025 | 66,40 | 67,25 | 64,30 | 65,30 | -1,95% | 1.003,00 |
| 27.03.2025 | 62,15 | 68,00 | 61,70 | 66,60 | 6,82% | 4.918,00 |
| 26.03.2025 | 62,90 | 63,70 | 62,35 | 62,35 | -0,80% | 1.306,00 |
| 25.03.2025 | 62,75 | 63,20 | 61,95 | 62,85 | 0,24% | 1.706,00 |
| 24.03.2025 | 63,40 | 64,00 | 62,00 | 62,70 | -0,79% | 1.193,00 |
| 21.03.2025 | 63,35 | 63,90 | 61,20 | 63,20 | -0,24% | 3.417,00 |
| 20.03.2025 | 64,70 | 66,10 | 63,00 | 63,35 | -2,16% | 1.668,00 |
| 19.03.2025 | 70,20 | 70,25 | 63,50 | 64,75 | -7,57% | 4.190,00 |
| 18.03.2025 | 71,20 | 71,85 | 67,10 | 70,05 | -2,30% | 9.150,00 |
| 17.03.2025 | 66,20 | 73,70 | 65,05 | 71,70 | 8,80% | 10.577,00 |
| 14.03.2025 | 59,65 | 65,95 | 59,25 | 65,90 | 11,13% | 5.776,00 |
| 13.03.2025 | 58,70 | 59,60 | 58,50 | 59,30 | 0,85% | 2.351,00 |
| 12.03.2025 | 60,10 | 60,10 | 58,05 | 58,80 | -1,59% | 2.812,00 |
| 11.03.2025 | 56,00 | 60,30 | 56,00 | 59,75 | 6,79% | 3.004,00 |
| 10.03.2025 | 58,00 | 59,75 | 55,15 | 55,95 | -3,53% | 4.249,00 |
| 07.03.2025 | 56,75 | 58,10 | 55,75 | 58,00 | 2,29% | 1.422,00 |
| 06.03.2025 | 58,10 | 60,15 | 56,70 | 56,70 | -2,41% | 3.812,00 |
| 05.03.2025 | 54,05 | 58,75 | 52,90 | 58,10 | 7,59% | 9.053,00 |
| 04.03.2025 | 51,60 | 54,80 | 49,60 | 54,00 | 4,55% | 4.224,00 |
| 03.03.2025 | 48,65 | 53,15 | 48,65 | 51,65 | 6,44% | 3.788,00 |
| 28.02.2025 | 48,78 | 49,23 | 48,25 | 48,53 | -0,82% | 575,00 |