49,560€
2,00%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 48,33 | 49,62 | 47,72 | 49,38 | 1,63% | 1.447,00 |
| 14.10.2026 | 47,91 | 49,10 | 47,09 | 48,59 | 2,71% | 89,00 |
| 13.10.2026 | 51,10 | 51,20 | 47,30 | 47,31 | -6,32% | 1.185,00 |
| 12.10.2026 | 50,10 | 51,35 | 49,95 | 50,50 | 1,43% | 120,00 |
| 09.10.2026 | 49,63 | 50,83 | 49,10 | 49,79 | -0,14% | 70,00 |
| 08.10.2026 | 50,28 | 50,83 | 49,60 | 49,86 | -3,42% | 213,00 |
| 07.10.2026 | 51,48 | 51,93 | 51,43 | 51,63 | -0,15% | - |
| 06.10.2026 | 51,63 | 51,73 | 51,60 | 51,70 | 0,93% | - |
| 05.10.2026 | 50,78 | 51,58 | 50,50 | 51,23 | -0,39% | 14,00 |
| 02.10.2026 | 51,25 | 51,85 | 50,65 | 51,43 | -1,72% | 1,00 |
| 01.10.2026 | 52,58 | 52,65 | 51,55 | 52,33 | -0,81% | 106,00 |
| 30.09.2026 | 53,75 | 54,23 | 52,75 | 52,75 | -1,40% | 30,00 |
| 29.09.2026 | 53,00 | 53,60 | 52,60 | 53,50 | 1,09% | - |
| 28.09.2026 | 53,90 | 53,90 | 52,80 | 52,93 | -1,26% | 17,00 |
| 25.09.2026 | 52,58 | 54,33 | 52,53 | 53,60 | -0,14% | 41,00 |
| 24.09.2026 | 53,38 | 53,75 | 52,73 | 53,68 | 0,56% | - |
| 23.09.2026 | 54,08 | 54,13 | 53,30 | 53,38 | -0,65% | - |
| 22.09.2026 | 53,88 | 54,83 | 53,28 | 53,73 | -1,15% | 68,00 |
| 21.09.2026 | 54,78 | 55,08 | 54,23 | 54,35 | -1,94% | 75,00 |
| 18.09.2026 | 55,25 | 55,43 | 55,25 | 55,43 | -0,67% | - |
| 17.09.2026 | 57,45 | 58,10 | 55,78 | 55,80 | -3,50% | 156,00 |
| 16.09.2026 | 57,53 | 58,03 | 57,03 | 57,83 | 1,40% | - |
| 15.09.2026 | 56,43 | 57,13 | 56,33 | 57,03 | 0,04% | 8,00 |
| 14.09.2026 | 57,70 | 57,93 | 57,00 | 57,00 | -3,06% | 100,00 |
| 11.09.2026 | 58,70 | 58,80 | 58,40 | 58,80 | -1,63% | - |
| 10.09.2026 | 60,70 | 61,40 | 59,30 | 59,78 | -1,20% | - |
| 09.09.2026 | 61,68 | 61,80 | 60,35 | 60,50 | -1,31% | 17,00 |
| 08.09.2026 | 59,85 | 61,30 | 59,48 | 61,30 | 2,42% | 1,00 |
| 07.09.2026 | 60,00 | 60,60 | 59,35 | 59,85 | -0,91% | 16,00 |
| 04.09.2026 | 58,63 | 60,40 | 58,40 | 60,40 | 3,07% | 250,00 |
| 03.09.2026 | 59,48 | 59,73 | 58,43 | 58,60 | -1,14% | 294,00 |
| 02.09.2026 | 59,83 | 60,05 | 59,15 | 59,28 | -0,92% | - |
| 01.09.2026 | 60,65 | 61,70 | 59,45 | 59,83 | -1,40% | 94,00 |
| 31.08.2026 | 62,93 | 63,45 | 60,65 | 60,68 | -2,57% | 420,00 |
| 28.08.2026 | 61,83 | 62,28 | 60,58 | 62,28 | 2,85% | 470,00 |
| 27.08.2026 | 60,78 | 61,25 | 60,23 | 60,55 | 0,79% | 1,00 |
| 26.08.2026 | 57,88 | 60,10 | 57,68 | 60,08 | 3,89% | 604,00 |
| 25.08.2026 | 57,18 | 58,50 | 57,08 | 57,83 | 1,09% | 10,00 |
| 24.08.2026 | 57,08 | 57,30 | 56,45 | 57,20 | 0,35% | 29,00 |
| 21.08.2026 | 56,83 | 57,25 | 56,73 | 57,00 | 0,35% | 8,00 |
| 20.08.2026 | 57,43 | 57,90 | 56,80 | 56,80 | -0,61% | 15,00 |
| 19.08.2026 | 57,70 | 58,23 | 56,73 | 57,15 | -0,87% | 201,00 |
| 18.08.2026 | 57,65 | 57,65 | 57,43 | 57,65 | 0,04% | - |
| 17.08.2026 | 59,88 | 60,20 | 57,55 | 57,63 | -3,48% | 325,00 |
| 14.08.2026 | 59,70 | 60,05 | 59,60 | 59,70 | -0,21% | - |
| 13.08.2026 | 59,53 | 59,93 | 59,48 | 59,83 | 0,72% | - |
| 12.08.2026 | 58,73 | 59,45 | 58,23 | 59,40 | 1,15% | 140,00 |
| 11.08.2026 | 56,88 | 58,78 | 56,45 | 58,73 | 2,40% | 1,00 |
| 10.08.2026 | 57,78 | 58,20 | 57,15 | 57,35 | -1,04% | 270,00 |
| 07.08.2026 | 57,78 | 58,33 | 57,38 | 57,95 | 0,09% | 110,00 |
| 06.08.2026 | 57,83 | 57,90 | 57,83 | 57,90 | -0,04% | - |
| 05.08.2026 | 58,70 | 59,28 | 57,88 | 57,93 | -2,28% | 2,00 |
| 04.08.2026 | 59,40 | 59,58 | 59,10 | 59,28 | 0,30% | - |
| 03.08.2026 | 58,40 | 60,05 | 58,28 | 59,10 | 1,07% | 249,00 |
| 31.07.2026 | 58,88 | 59,38 | 58,38 | 58,48 | -0,72% | 199,00 |
| 30.07.2026 | 58,93 | 59,00 | 58,85 | 58,90 | -0,13% | - |
| 29.07.2026 | 59,10 | 60,08 | 58,53 | 58,98 | 0,55% | 40,00 |
| 28.07.2026 | 58,73 | 58,73 | 58,55 | 58,65 | -0,89% | - |
| 27.07.2026 | 58,98 | 60,25 | 58,98 | 59,18 | -0,55% | 3,00 |
| 24.07.2026 | 58,80 | 60,75 | 58,55 | 59,50 | 1,36% | 61,00 |
| 23.07.2026 | 59,18 | 60,73 | 58,30 | 58,70 | -0,89% | 445,00 |
| 22.07.2026 | 60,15 | 60,73 | 59,00 | 59,23 | -2,11% | 74,00 |
| 21.07.2026 | 59,68 | 61,13 | 59,68 | 60,50 | 1,04% | - |
| 20.07.2026 | 61,00 | 61,85 | 59,60 | 59,88 | 2,09% | 560,00 |
| 17.07.2026 | 59,00 | 59,00 | 58,13 | 58,65 | -1,59% | - |
| 16.07.2026 | 58,28 | 60,05 | 57,83 | 59,60 | 4,29% | 106,00 |
| 15.07.2026 | 59,23 | 59,45 | 56,45 | 57,15 | -4,31% | 1.100,00 |
| 14.07.2026 | 62,23 | 62,35 | 55,98 | 59,73 | -4,71% | 2.808,00 |
| 13.07.2026 | 63,20 | 64,08 | 61,70 | 62,68 | -3,91% | 588,00 |
| 10.07.2026 | 67,53 | 67,58 | 62,00 | 65,23 | -2,79% | 868,00 |
| 09.07.2026 | 66,20 | 68,70 | 66,10 | 67,10 | -0,33% | 15,00 |
| 08.07.2026 | 67,40 | 67,40 | 67,20 | 67,33 | -1,28% | - |
| 07.07.2026 | 68,48 | 69,15 | 68,03 | 68,20 | -2,12% | 11,00 |
| 06.07.2026 | 69,83 | 69,83 | 69,65 | 69,68 | -0,29% | 16,00 |
| 03.07.2026 | 66,20 | 70,70 | 66,10 | 69,88 | 5,91% | 648,00 |
| 02.07.2026 | 63,53 | 66,45 | 63,33 | 65,98 | 3,98% | 144,00 |
| 01.07.2026 | 62,80 | 64,55 | 62,48 | 63,45 | 0,32% | 28,00 |
| 30.06.2026 | 63,93 | 64,80 | 63,18 | 63,25 | 0,16% | - |
| 29.06.2026 | 62,78 | 63,15 | 62,65 | 63,15 | 0,44% | 527,00 |
| 26.06.2026 | 64,58 | 64,88 | 62,83 | 62,88 | -3,27% | 1,00 |
| 25.06.2026 | 64,98 | 65,48 | 64,78 | 65,00 | 0,04% | 40,00 |
| 24.06.2026 | 63,18 | 65,03 | 62,53 | 64,98 | 4,46% | 885,00 |
| 23.06.2026 | 62,25 | 62,85 | 61,75 | 62,20 | -1,11% | - |
| 22.06.2026 | 64,20 | 64,53 | 62,88 | 62,90 | -2,10% | 75,00 |
| 19.06.2026 | 64,13 | 65,03 | 63,80 | 64,25 | -2,17% | - |
| 18.06.2026 | 65,28 | 66,30 | 65,28 | 65,68 | -0,91% | - |
| 17.06.2026 | 66,28 | 66,48 | 66,28 | 66,28 | -0,15% | - |
| 16.06.2026 | 66,55 | 67,40 | 66,30 | 66,38 | -0,34% | 182,00 |
| 15.06.2026 | 65,15 | 67,80 | 65,15 | 66,60 | 2,34% | 200,00 |
| 12.06.2026 | 66,30 | 66,30 | 64,58 | 65,08 | 3,50% | 196,00 |
| 11.06.2026 | 63,23 | 63,70 | 62,43 | 62,88 | -0,91% | 24,00 |
| 10.06.2026 | 62,13 | 63,65 | 61,63 | 63,45 | -1,36% | 250,00 |
| 09.06.2026 | 64,23 | 64,33 | 64,23 | 64,33 | 0,94% | 17,00 |
| 08.06.2026 | 64,03 | 64,83 | 63,63 | 63,73 | -2,22% | 220,00 |
| 05.06.2026 | 64,75 | 65,28 | 64,65 | 65,18 | 0,42% | - |
| 04.06.2026 | 64,95 | 64,95 | 64,85 | 64,90 | 0,50% | - |
| 03.06.2026 | 65,75 | 65,75 | 64,15 | 64,58 | -5,04% | 62,00 |
| 02.06.2026 | 67,90 | 68,00 | 67,88 | 68,00 | -1,13% | 1,00 |
| 01.06.2026 | 70,53 | 71,03 | 68,73 | 68,78 | -0,22% | 180,00 |
| 29.05.2026 | 69,15 | 69,15 | 68,90 | 68,93 | -0,72% | - |