48,375€
0,52%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,13 | 49,33 | 48,13 | 48,38 | 0,52% | 348,00 |
| 20.02.2025 | 47,98 | 49,90 | 47,98 | 48,13 | 0,31% | 2.214,00 |
| 19.02.2025 | 48,43 | 48,63 | 47,78 | 47,98 | -0,83% | 703,00 |
| 18.02.2025 | 48,33 | 48,55 | 47,75 | 48,38 | 0,00% | 274,00 |
| 17.02.2025 | 48,20 | 48,78 | 47,83 | 48,38 | 0,31% | 231,00 |
| 14.02.2025 | 47,85 | 48,55 | 47,80 | 48,23 | 0,78% | 726,00 |
| 13.02.2025 | 48,63 | 48,80 | 47,68 | 47,85 | -1,64% | 280,00 |
| 12.02.2025 | 48,88 | 48,98 | 48,50 | 48,65 | -0,36% | 1.031,00 |
| 11.02.2025 | 48,15 | 48,88 | 48,05 | 48,83 | 1,45% | 1.487,00 |
| 10.02.2025 | 47,28 | 48,28 | 47,28 | 48,13 | 1,80% | 889,00 |
| 07.02.2025 | 47,33 | 47,58 | 47,15 | 47,28 | -0,11% | 650,00 |
| 06.02.2025 | 46,98 | 47,45 | 46,95 | 47,33 | 1,18% | 529,00 |
| 05.02.2025 | 47,23 | 47,48 | 46,15 | 46,78 | -0,95% | 715,00 |
| 04.02.2025 | 47,43 | 47,58 | 46,98 | 47,23 | -0,42% | 810,00 |
| 03.02.2025 | 46,80 | 47,60 | 46,50 | 47,43 | -0,26% | 1.334,00 |
| 31.01.2025 | 47,58 | 47,70 | 47,18 | 47,55 | 0,16% | 1.640,00 |
| 30.01.2025 | 46,50 | 47,68 | 45,95 | 47,48 | 2,26% | 856,00 |
| 29.01.2025 | 46,03 | 46,45 | 45,50 | 46,43 | 0,87% | 423,00 |
| 28.01.2025 | 45,55 | 46,20 | 45,55 | 46,03 | 0,93% | 323,00 |
| 27.01.2025 | 46,35 | 46,38 | 45,38 | 45,60 | -1,62% | 6,00 |
| 24.01.2025 | 45,10 | 46,83 | 45,10 | 46,35 | -0,05% | 830,00 |
| 23.01.2025 | 45,75 | 47,15 | 45,10 | 46,38 | 3,06% | 782,00 |
| 22.01.2025 | 42,35 | 45,00 | 42,18 | 45,00 | 6,26% | 1.390,00 |
| 21.01.2025 | 42,33 | 42,55 | 42,10 | 42,35 | -0,06% | 57,00 |
| 20.01.2025 | 42,28 | 42,65 | 42,00 | 42,38 | 0,24% | - |
| 17.01.2025 | 41,88 | 42,28 | 41,83 | 42,28 | 1,02% | 804,00 |
| 16.01.2025 | 42,03 | 42,08 | 41,53 | 41,85 | -0,42% | - |
| 15.01.2025 | 41,23 | 42,03 | 41,18 | 42,03 | 1,94% | 450,00 |
| 14.01.2025 | 40,73 | 41,23 | 40,70 | 41,23 | 1,23% | 210,00 |
| 13.01.2025 | 41,10 | 41,20 | 40,65 | 40,73 | -0,91% | 240,00 |
| 10.01.2025 | 41,58 | 41,68 | 40,90 | 41,10 | -0,84% | 160,00 |
| 09.01.2025 | 41,68 | 41,75 | 40,90 | 41,45 | -0,54% | 200,00 |
| 08.01.2025 | 42,60 | 42,73 | 41,45 | 41,68 | -2,23% | 270,00 |
| 07.01.2025 | 43,05 | 43,23 | 42,40 | 42,63 | -1,10% | 332,00 |
| 06.01.2025 | 42,90 | 43,13 | 42,43 | 43,10 | 0,52% | 1.574,00 |
| 03.01.2025 | 43,15 | 43,25 | 42,88 | 42,88 | -0,64% | 70,00 |
| 02.01.2025 | 43,03 | 43,20 | 42,70 | 43,15 | 0,35% | 373,00 |
| 30.12.2024 | 43,05 | 43,43 | 42,85 | 43,00 | 0,06% | - |
| 27.12.2024 | 42,55 | 43,13 | 42,38 | 42,98 | 1,06% | 173,00 |
| 23.12.2024 | 42,43 | 42,88 | 42,40 | 42,53 | 0,29% | 20,00 |
| 20.12.2024 | 42,60 | 42,75 | 42,35 | 42,40 | -0,47% | 500,00 |
| 19.12.2024 | 42,60 | 43,15 | 42,45 | 42,60 | -0,06% | 225,00 |
| 18.12.2024 | 42,15 | 42,83 | 42,08 | 42,63 | 1,13% | 75,00 |
| 17.12.2024 | 42,33 | 42,43 | 42,05 | 42,15 | -0,41% | 146,00 |
| 16.12.2024 | 42,88 | 42,93 | 42,25 | 42,33 | -1,23% | 355,00 |
| 13.12.2024 | 43,40 | 43,55 | 42,78 | 42,85 | -1,27% | 216,00 |
| 12.12.2024 | 43,33 | 43,70 | 42,95 | 43,40 | 0,23% | 387,00 |
| 11.12.2024 | 43,53 | 43,83 | 43,08 | 43,30 | -0,57% | 280,00 |
| 10.12.2024 | 42,60 | 43,55 | 42,45 | 43,55 | 2,23% | 312,00 |
| 09.12.2024 | 42,73 | 43,48 | 42,30 | 42,60 | -0,29% | 246,00 |
| 06.12.2024 | 43,13 | 43,25 | 42,70 | 42,73 | -0,93% | 575,00 |
| 05.12.2024 | 43,18 | 43,35 | 42,88 | 43,13 | -0,12% | 1.250,00 |
| 04.12.2024 | 42,78 | 43,18 | 42,63 | 43,18 | 0,94% | 845,00 |
| 03.12.2024 | 42,23 | 42,85 | 42,15 | 42,78 | 1,30% | 20,00 |
| 02.12.2024 | 42,30 | 42,50 | 42,08 | 42,23 | -0,41% | 579,00 |
| 29.11.2024 | 41,80 | 42,58 | 41,78 | 42,40 | 1,31% | 230,00 |
| 28.11.2024 | 42,05 | 42,30 | 41,78 | 41,85 | -0,48% | 313,00 |
| 27.11.2024 | 41,40 | 42,05 | 41,15 | 42,05 | 1,57% | 374,00 |
| 26.11.2024 | 40,40 | 41,53 | 40,30 | 41,40 | 2,48% | 122,00 |
| 25.11.2024 | 41,35 | 41,63 | 40,40 | 40,40 | -2,42% | 1.319,00 |
| 22.11.2024 | 40,85 | 41,40 | 40,43 | 41,40 | 1,35% | 284,00 |
| 21.11.2024 | 40,75 | 40,98 | 40,58 | 40,85 | 0,25% | 20,00 |
| 20.11.2024 | 41,08 | 41,40 | 40,55 | 40,75 | -0,73% | 120,00 |
| 19.11.2024 | 41,20 | 41,43 | 40,40 | 41,05 | -0,36% | 369,00 |
| 18.11.2024 | 41,20 | 41,68 | 40,78 | 41,20 | 0,00% | 437,00 |
| 15.11.2024 | 41,13 | 41,38 | 40,68 | 41,20 | 0,18% | 345,00 |
| 14.11.2024 | 42,18 | 42,23 | 40,73 | 41,13 | -2,49% | 419,00 |
| 13.11.2024 | 41,40 | 43,05 | 41,25 | 42,18 | 2,00% | 767,00 |
| 12.11.2024 | 43,98 | 44,20 | 40,43 | 41,35 | -6,66% | 953,00 |
| 11.11.2024 | 43,93 | 44,65 | 43,93 | 44,30 | 0,91% | 300,00 |
| 08.11.2024 | 44,48 | 44,48 | 43,33 | 43,90 | -1,29% | 364,00 |
| 07.11.2024 | 42,95 | 44,50 | 42,83 | 44,48 | 3,49% | 356,00 |
| 06.11.2024 | 42,53 | 43,75 | 42,53 | 42,98 | -0,23% | 636,00 |
| 05.11.2024 | 43,13 | 43,38 | 42,78 | 43,08 | -0,23% | 33,00 |
| 04.11.2024 | 42,83 | 43,35 | 42,75 | 43,18 | 0,82% | 180,00 |
| 01.11.2024 | 44,60 | 44,60 | 40,98 | 42,83 | -3,98% | 2.084,00 |
| 31.10.2024 | 46,53 | 46,63 | 43,95 | 44,60 | -4,14% | 409,00 |
| 30.10.2024 | 46,83 | 46,90 | 46,15 | 46,53 | -0,80% | 427,00 |
| 29.10.2024 | 46,93 | 47,25 | 46,43 | 46,90 | -0,11% | 575,00 |
| 28.10.2024 | 47,20 | 47,35 | 46,65 | 46,95 | -0,32% | 60,00 |
| 25.10.2024 | 47,08 | 47,33 | 46,53 | 47,10 | 0,05% | 35,00 |
| 24.10.2024 | 46,85 | 47,55 | 46,80 | 47,08 | 0,48% | 60,00 |
| 23.10.2024 | 48,45 | 48,48 | 46,83 | 46,85 | -3,30% | 390,00 |
| 22.10.2024 | 48,85 | 49,15 | 48,35 | 48,45 | -0,92% | 25,00 |
| 21.10.2024 | 48,45 | 48,95 | 48,30 | 48,90 | 0,93% | 207,00 |
| 18.10.2024 | 48,25 | 48,55 | 48,03 | 48,45 | 0,41% | 96,00 |
| 17.10.2024 | 48,35 | 48,58 | 48,10 | 48,25 | -0,31% | 385,00 |
| 16.10.2024 | 48,20 | 48,40 | 47,80 | 48,40 | 0,41% | - |
| 15.10.2024 | 48,55 | 48,60 | 47,85 | 48,20 | -0,72% | 478,00 |
| 14.10.2024 | 48,25 | 48,55 | 48,20 | 48,55 | 0,62% | - |
| 11.10.2024 | 48,10 | 48,53 | 47,90 | 48,25 | 0,31% | - |
| 10.10.2024 | 49,05 | 49,15 | 48,03 | 48,10 | -1,94% | 21,00 |
| 09.10.2024 | 48,70 | 49,33 | 48,53 | 49,05 | 0,31% | 30,00 |
| 08.10.2024 | 48,90 | 49,18 | 48,68 | 48,90 | 0,00% | 203,00 |
| 07.10.2024 | 49,45 | 49,45 | 48,20 | 48,90 | -0,91% | 230,00 |
| 04.10.2024 | 48,95 | 49,53 | 48,43 | 49,35 | 0,92% | 219,00 |
| 03.10.2024 | 48,70 | 49,58 | 48,55 | 48,90 | 0,31% | - |
| 02.10.2024 | 49,05 | 49,13 | 48,25 | 48,75 | -0,51% | 87,00 |
| 01.10.2024 | 48,85 | 50,65 | 48,53 | 49,00 | 0,31% | 448,00 |
| 30.09.2024 | 48,10 | 49,00 | 47,93 | 48,85 | 1,66% | 233,00 |