65,200€
0,46%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2026 | 67,85 | 69,83 | 67,85 | 69,43 | 0,25% | - |
| 27.05.2026 | 69,13 | 69,30 | 68,85 | 69,25 | 0,54% | 120,00 |
| 26.05.2026 | 68,83 | 69,45 | 68,73 | 68,88 | -0,43% | 140,00 |
| 25.05.2026 | 69,93 | 69,98 | 68,55 | 69,18 | 1,73% | 3,00 |
| 22.05.2026 | 69,60 | 70,43 | 67,60 | 68,00 | -1,70% | - |
| 21.05.2026 | 70,58 | 71,20 | 68,85 | 69,18 | -1,67% | 33,00 |
| 20.05.2026 | 67,08 | 70,78 | 66,78 | 70,35 | 4,73% | 325,00 |
| 19.05.2026 | 66,68 | 67,80 | 66,68 | 67,18 | 0,22% | 555,00 |
| 18.05.2026 | 67,20 | 68,25 | 66,43 | 67,03 | -4,25% | 404,00 |
| 15.05.2026 | 71,10 | 71,85 | 69,78 | 70,00 | -2,91% | 345,00 |
| 14.05.2026 | 71,60 | 73,35 | 71,55 | 72,10 | 1,34% | 5,00 |
| 13.05.2026 | 71,50 | 75,10 | 70,25 | 71,15 | -3,66% | 507,00 |
| 12.05.2026 | 73,95 | 74,28 | 73,43 | 73,85 | -0,24% | - |
| 11.05.2026 | 75,15 | 75,60 | 73,33 | 74,03 | -3,11% | 551,00 |
| 08.05.2026 | 77,68 | 78,18 | 76,28 | 76,40 | -3,72% | 91,00 |
| 07.05.2026 | 77,55 | 81,45 | 77,50 | 79,35 | 1,60% | 9,00 |
| 06.05.2026 | 77,45 | 79,78 | 77,45 | 78,10 | 0,94% | 413,00 |
| 05.05.2026 | 75,33 | 77,40 | 74,98 | 77,38 | 2,52% | 396,00 |
| 04.05.2026 | 75,60 | 77,78 | 75,33 | 75,48 | -0,36% | 276,00 |
| 30.04.2026 | 72,60 | 75,85 | 72,20 | 75,75 | 4,30% | 35,00 |
| 29.04.2026 | 71,33 | 72,90 | 71,08 | 72,63 | 1,40% | 4,00 |
| 28.04.2026 | 71,85 | 73,10 | 71,33 | 71,63 | -0,28% | 115,00 |
| 27.04.2026 | 73,05 | 74,90 | 71,75 | 71,83 | -2,38% | 418,00 |
| 24.04.2026 | 74,28 | 75,13 | 70,65 | 73,58 | -0,91% | 204,00 |
| 23.04.2026 | 75,65 | 77,23 | 71,00 | 74,25 | -1,75% | 145,00 |
| 22.04.2026 | 77,83 | 78,58 | 75,25 | 75,58 | -2,83% | - |
| 21.04.2026 | 76,63 | 79,20 | 76,45 | 77,78 | 2,00% | 1.043,00 |
| 20.04.2026 | 77,50 | 77,50 | 76,00 | 76,25 | -1,80% | 354,00 |
| 17.04.2026 | 75,60 | 78,53 | 75,08 | 77,65 | 2,78% | 264,00 |
| 16.04.2026 | 74,68 | 75,63 | 74,60 | 75,55 | 0,53% | - |
| 15.04.2026 | 75,00 | 75,15 | 74,90 | 75,15 | -0,07% | - |
| 14.04.2026 | 74,55 | 75,30 | 74,35 | 75,20 | 0,94% | - |
| 13.04.2026 | 73,98 | 74,93 | 73,55 | 74,50 | -1,84% | 54,00 |
| 10.04.2026 | 75,75 | 76,03 | 75,38 | 75,90 | 0,10% | 201,00 |
| 09.04.2026 | 75,93 | 76,15 | 74,40 | 75,83 | 0,46% | 52,00 |
| 08.04.2026 | 71,05 | 75,48 | 71,05 | 75,48 | 6,04% | 76,00 |
| 07.04.2026 | 71,80 | 72,18 | 70,73 | 71,18 | -1,01% | 782,00 |
| 02.04.2026 | 70,80 | 71,95 | 70,80 | 71,90 | 4,66% | - |
| 01.04.2026 | 68,55 | 68,70 | 68,55 | 68,70 | 0,51% | - |
| 31.03.2026 | 66,25 | 68,60 | 66,25 | 68,35 | 2,47% | 220,00 |
| 30.03.2026 | 66,90 | 67,20 | 66,25 | 66,70 | -0,97% | 2.600,00 |
| 27.03.2026 | 69,15 | 70,25 | 66,90 | 67,35 | -2,95% | 25,00 |
| 26.03.2026 | 70,90 | 71,45 | 69,00 | 69,40 | -2,66% | 1,00 |
| 25.03.2026 | 71,25 | 71,35 | 71,00 | 71,30 | 2,22% | - |
| 24.03.2026 | 68,75 | 70,25 | 68,60 | 69,75 | -0,07% | - |
| 23.03.2026 | 68,95 | 70,60 | 65,75 | 69,80 | 0,50% | 819,00 |
| 20.03.2026 | 72,25 | 73,15 | 68,80 | 69,45 | -4,27% | 146,00 |
| 19.03.2026 | 71,35 | 73,10 | 68,70 | 72,55 | 1,40% | 316,00 |
| 18.03.2026 | 71,80 | 73,05 | 71,00 | 71,55 | 1,92% | 344,00 |
| 17.03.2026 | 69,75 | 70,25 | 69,75 | 70,20 | 1,81% | 100,00 |
| 16.03.2026 | 70,10 | 70,35 | 68,95 | 68,95 | -5,22% | 202,00 |
| 13.03.2026 | 72,80 | 73,05 | 72,75 | 72,75 | 0,07% | - |
| 12.03.2026 | 72,75 | 73,95 | 72,25 | 72,70 | -1,09% | 252,00 |
| 11.03.2026 | 71,45 | 75,00 | 71,40 | 73,50 | 4,18% | 136,00 |
| 10.03.2026 | 69,55 | 73,55 | 69,50 | 70,55 | 4,29% | 392,00 |
| 09.03.2026 | 71,00 | 71,00 | 66,35 | 67,65 | -4,38% | 194,00 |
| 06.03.2026 | 74,70 | 75,40 | 70,20 | 70,75 | -5,60% | 392,00 |
| 05.03.2026 | 78,40 | 79,55 | 74,55 | 74,95 | -5,01% | 332,00 |
| 04.03.2026 | 76,15 | 78,90 | 75,85 | 78,90 | -0,63% | 1,00 |
| 03.03.2026 | 80,20 | 80,25 | 78,25 | 79,40 | -1,49% | 10,00 |
| 02.03.2026 | 82,25 | 82,25 | 79,60 | 80,60 | -2,89% | 54,00 |
| 27.02.2026 | 82,20 | 83,60 | 81,75 | 83,00 | 1,03% | 237,00 |
| 26.02.2026 | 82,70 | 83,30 | 81,70 | 82,15 | -1,56% | 600,00 |
| 25.02.2026 | 83,45 | 83,50 | 83,45 | 83,45 | 1,27% | - |
| 24.02.2026 | 82,40 | 82,60 | 82,40 | 82,40 | 0,18% | - |
| 23.02.2026 | 82,95 | 83,10 | 82,05 | 82,25 | -0,72% | 400,00 |
| 20.02.2026 | 83,70 | 84,10 | 82,80 | 82,85 | -0,84% | 120,00 |
| 19.02.2026 | 83,80 | 84,00 | 83,00 | 83,55 | 0,78% | 15,00 |
| 18.02.2026 | 83,50 | 84,15 | 82,90 | 82,90 | 0,73% | 45,00 |
| 17.02.2026 | 82,20 | 82,35 | 82,20 | 82,30 | -0,48% | - |
| 16.02.2026 | 82,45 | 83,00 | 82,10 | 82,70 | 0,18% | 852,00 |
| 13.02.2026 | 81,35 | 82,85 | 80,65 | 82,55 | 1,48% | 2,00 |
| 12.02.2026 | 82,45 | 83,65 | 81,20 | 81,35 | -1,09% | 125,00 |
| 11.02.2026 | 81,35 | 82,85 | 80,75 | 82,25 | 1,17% | 1.110,00 |
| 10.02.2026 | 84,90 | 85,35 | 81,30 | 81,30 | -3,44% | 53,00 |
| 09.02.2026 | 82,80 | 84,60 | 82,80 | 84,20 | -0,53% | - |
| 06.02.2026 | 84,60 | 84,65 | 84,55 | 84,65 | -0,06% | - |
| 05.02.2026 | 85,75 | 85,75 | 83,25 | 84,70 | -1,85% | 308,00 |
| 04.02.2026 | 84,95 | 86,45 | 83,90 | 86,30 | 1,65% | 510,00 |
| 03.02.2026 | 83,55 | 85,15 | 83,55 | 84,90 | 1,74% | 101,00 |
| 02.02.2026 | 80,35 | 84,15 | 80,25 | 83,45 | 1,21% | 12,00 |
| 30.01.2026 | 82,35 | 82,55 | 82,35 | 82,45 | 0,00% | - |
| 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% | - |