41,375€
1,29%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,85 | 41,38 | 40,43 | 41,38 | 1,29% | 264,00 |
| 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 |
| 27.09.2024 | 47,93 | 48,40 | 47,68 | 48,05 | 0,26% | - |
| 26.09.2024 | 47,90 | 48,20 | 47,50 | 47,93 | 0,05% | 199,00 |
| 25.09.2024 | 47,90 | 48,08 | 47,48 | 47,90 | 0,00% | 500,00 |
| 24.09.2024 | 48,05 | 48,18 | 47,45 | 47,90 | -0,31% | - |
| 23.09.2024 | 47,05 | 48,30 | 46,48 | 48,05 | 2,13% | 28,00 |
| 20.09.2024 | 47,25 | 47,43 | 46,98 | 47,05 | -0,42% | 200,00 |
| 19.09.2024 | 47,50 | 47,65 | 47,13 | 47,25 | -0,53% | 33,00 |
| 18.09.2024 | 47,25 | 47,68 | 47,10 | 47,50 | 0,53% | 250,00 |
| 17.09.2024 | 47,20 | 47,48 | 46,18 | 47,25 | 0,11% | 445,00 |
| 16.09.2024 | 46,05 | 47,88 | 45,75 | 47,20 | 2,50% | 73,00 |
| 13.09.2024 | 46,00 | 46,15 | 45,70 | 46,05 | 0,11% | - |
| 12.09.2024 | 46,30 | 46,40 | 45,80 | 46,00 | -0,65% | - |
| 11.09.2024 | 46,40 | 46,45 | 45,70 | 46,30 | -0,22% | - |
| 10.09.2024 | 45,85 | 46,78 | 45,75 | 46,40 | 1,09% | - |
| 09.09.2024 | 45,75 | 46,30 | 45,63 | 45,90 | 0,55% | 174,00 |
| 06.09.2024 | 47,15 | 47,93 | 45,53 | 45,65 | -3,18% | - |
| 05.09.2024 | 47,45 | 47,50 | 46,63 | 47,15 | -0,74% | 100,00 |
| 04.09.2024 | 47,95 | 47,95 | 47,38 | 47,50 | -0,94% | 50,00 |
| 03.09.2024 | 48,50 | 48,78 | 47,80 | 47,95 | -1,13% | 550,00 |
| 02.09.2024 | 48,05 | 48,90 | 47,78 | 48,50 | 0,94% | 30,00 |
| 30.08.2024 | 47,35 | 48,18 | 47,30 | 48,05 | 1,48% | - |
| 29.08.2024 | 47,55 | 47,93 | 47,30 | 47,35 | -0,42% | 176,00 |
| 28.08.2024 | 47,33 | 47,90 | 47,13 | 47,55 | 0,48% | - |
| 27.08.2024 | 47,85 | 48,15 | 46,63 | 47,33 | -0,99% | 395,00 |
| 26.08.2024 | 47,95 | 48,08 | 47,48 | 47,80 | -0,42% | 105,00 |
| 23.08.2024 | 49,20 | 49,28 | 47,53 | 48,00 | -2,34% | 60,00 |
| 22.08.2024 | 49,45 | 49,45 | 48,90 | 49,15 | -0,61% | 300,00 |
| 21.08.2024 | 48,63 | 49,55 | 48,23 | 49,45 | 1,80% | 154,00 |
| 20.08.2024 | 48,65 | 48,73 | 48,38 | 48,58 | -0,15% | 255,00 |
| 19.08.2024 | 48,30 | 48,70 | 47,95 | 48,65 | 0,72% | 41,00 |
| 16.08.2024 | 48,40 | 48,80 | 48,15 | 48,30 | -0,21% | 30,00 |
| 15.08.2024 | 47,95 | 48,63 | 47,75 | 48,40 | 0,94% | 124,00 |
| 14.08.2024 | 47,85 | 47,95 | 47,70 | 47,95 | 0,21% | 21,00 |
| 13.08.2024 | 47,45 | 48,23 | 47,43 | 47,85 | 0,95% | 912,00 |
| 12.08.2024 | 47,95 | 48,00 | 47,35 | 47,40 | -1,04% | 190,00 |
| 09.08.2024 | 47,85 | 48,13 | 47,35 | 47,90 | 0,10% | 779,00 |
| 08.08.2024 | 47,25 | 47,93 | 47,05 | 47,85 | 1,48% | 300,00 |
| 07.08.2024 | 48,00 | 48,25 | 47,13 | 47,15 | -1,57% | 250,00 |
| 06.08.2024 | 46,60 | 48,10 | 46,58 | 47,90 | 2,68% | 280,00 |
| 05.08.2024 | 47,10 | 47,10 | 45,78 | 46,65 | -0,85% | 374,00 |
| 02.08.2024 | 47,20 | 48,25 | 46,98 | 47,05 | -0,84% | 273,00 |
| 01.08.2024 | 49,15 | 49,23 | 47,33 | 47,45 | -3,46% | 932,00 |
| 31.07.2024 | 50,08 | 50,40 | 49,10 | 49,15 | -1,80% | 286,00 |
| 30.07.2024 | 50,30 | 50,45 | 49,63 | 50,05 | -0,50% | 6,00 |
| 29.07.2024 | 50,75 | 51,55 | 49,85 | 50,30 | -0,69% | 419,00 |
| 26.07.2024 | 50,13 | 50,80 | 49,80 | 50,65 | 1,05% | 870,00 |
| 25.07.2024 | 48,10 | 50,60 | 47,88 | 50,13 | 4,21% | 270,00 |
| 24.07.2024 | 48,65 | 48,78 | 47,93 | 48,10 | -1,33% | 150,00 |
| 23.07.2024 | 49,75 | 49,75 | 48,63 | 48,75 | -2,01% | 117,00 |
| 22.07.2024 | 49,35 | 49,80 | 49,30 | 49,75 | 0,81% | 168,00 |
| 19.07.2024 | 49,25 | 49,55 | 49,00 | 49,35 | 0,10% | 50,00 |
| 18.07.2024 | 49,73 | 50,23 | 49,03 | 49,30 | -0,85% | - |
| 17.07.2024 | 49,85 | 50,30 | 49,65 | 49,73 | -0,45% | 180,00 |
| 16.07.2024 | 49,85 | 50,08 | 49,40 | 49,95 | 0,20% | 296,00 |
| 15.07.2024 | 48,65 | 49,93 | 48,60 | 49,85 | 2,47% | 41,00 |
| 12.07.2024 | 48,25 | 48,85 | 48,20 | 48,65 | 0,83% | 63,00 |
| 11.07.2024 | 47,00 | 48,63 | 46,95 | 48,25 | 2,66% | 110,00 |
| 10.07.2024 | 46,25 | 47,30 | 46,15 | 47,00 | 1,62% | - |
| 09.07.2024 | 47,20 | 47,40 | 46,18 | 46,25 | -2,01% | 210,00 |
| 08.07.2024 | 47,60 | 47,63 | 47,15 | 47,20 | -0,84% | - |