40,875€
-0,24%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 41,03 | 41,23 | 40,85 | 40,90 | -0,18% | - |
| 22.03.2023 | 41,18 | 41,65 | 40,88 | 40,98 | -0,61% | - |
| 21.03.2023 | 41,05 | 41,95 | 41,05 | 41,23 | 0,67% | 440,00 |
| 20.03.2023 | 38,95 | 41,53 | 38,30 | 40,95 | 4,60% | 165,00 |
| 17.03.2023 | 39,30 | 39,33 | 37,90 | 39,15 | -0,25% | - |
| 16.03.2023 | 38,85 | 39,25 | 37,33 | 39,25 | 1,49% | 167,00 |
| 15.03.2023 | 39,63 | 39,63 | 38,03 | 38,68 | -2,40% | 1.413,00 |
| 14.03.2023 | 38,78 | 39,65 | 38,73 | 39,63 | 2,19% | - |
| 13.03.2023 | 40,05 | 40,25 | 38,38 | 38,78 | -2,76% | 109,00 |
| 10.03.2023 | 40,58 | 40,63 | 39,83 | 39,88 | -1,85% | 500,00 |
| 09.03.2023 | 40,55 | 40,83 | 40,23 | 40,63 | 0,12% | 500,00 |
| 08.03.2023 | 40,23 | 40,75 | 40,18 | 40,58 | 0,81% | 155,00 |
| 07.03.2023 | 40,35 | 40,70 | 40,23 | 40,25 | -0,19% | 125,00 |
| 06.03.2023 | 41,00 | 41,03 | 40,33 | 40,33 | -1,71% | - |
| 03.03.2023 | 40,70 | 41,03 | 40,55 | 41,03 | 0,74% | - |
| 02.03.2023 | 40,50 | 40,75 | 40,25 | 40,73 | 0,37% | - |
| 01.03.2023 | 40,48 | 41,00 | 40,45 | 40,58 | 0,37% | 170,00 |
| 28.02.2023 | 40,63 | 40,75 | 40,33 | 40,43 | -0,25% | 50,00 |
| 27.02.2023 | 40,20 | 40,70 | 40,18 | 40,53 | 0,75% | 150,00 |
| 24.02.2023 | 40,80 | 41,00 | 40,05 | 40,23 | -1,23% | - |
| 23.02.2023 | 40,43 | 40,75 | 40,15 | 40,73 | 0,87% | 110,00 |
| 22.02.2023 | 40,25 | 41,00 | 39,95 | 40,38 | 0,25% | 200,00 |
| 21.02.2023 | 40,38 | 40,45 | 40,18 | 40,28 | 0,12% | 340,00 |
| 20.02.2023 | 40,33 | 40,40 | 40,10 | 40,23 | -0,25% | 150,00 |
| 17.02.2023 | 40,25 | 40,40 | 40,15 | 40,33 | -0,06% | 30,00 |
| 16.02.2023 | 41,08 | 41,40 | 40,15 | 40,35 | -1,77% | 120,00 |
| 15.02.2023 | 40,63 | 41,35 | 40,30 | 41,08 | 0,86% | 100,00 |
| 14.02.2023 | 40,33 | 40,85 | 40,23 | 40,73 | 0,87% | 6,00 |
| 13.02.2023 | 40,33 | 40,53 | 40,13 | 40,38 | 0,00% | - |
| 10.02.2023 | 40,70 | 40,73 | 40,18 | 40,38 | -0,74% | 175,00 |
| 09.02.2023 | 40,73 | 40,93 | 40,55 | 40,68 | 0,06% | - |
| 08.02.2023 | 40,75 | 41,63 | 40,48 | 40,65 | -0,18% | 430,00 |
| 07.02.2023 | 40,78 | 41,00 | 40,50 | 40,73 | -0,24% | - |
| 06.02.2023 | 40,60 | 41,05 | 39,80 | 40,83 | -0,24% | 40,00 |
| 03.02.2023 | 40,98 | 41,35 | 40,48 | 40,93 | -0,18% | 244,00 |
| 02.02.2023 | 41,08 | 41,28 | 40,75 | 41,00 | -0,18% | 48,00 |
| 01.02.2023 | 40,38 | 41,18 | 40,38 | 41,08 | 1,55% | 124,00 |
| 31.01.2023 | 40,15 | 40,55 | 40,03 | 40,45 | 0,56% | 540,00 |
| 30.01.2023 | 40,83 | 40,85 | 40,05 | 40,23 | -1,59% | 585,00 |
| 27.01.2023 | 40,95 | 41,00 | 40,60 | 40,88 | -0,49% | 231,00 |
| 26.01.2023 | 41,10 | 41,13 | 40,63 | 41,08 | 0,12% | 25,00 |
| 25.01.2023 | 40,80 | 41,20 | 40,55 | 41,03 | 0,43% | 4,00 |
| 24.01.2023 | 41,15 | 41,20 | 40,73 | 40,85 | -0,67% | 20,00 |
| 23.01.2023 | 41,75 | 41,78 | 40,93 | 41,13 | -1,50% | - |
| 20.01.2023 | 41,33 | 42,03 | 41,25 | 41,75 | 1,15% | - |
| 19.01.2023 | 42,30 | 42,35 | 41,15 | 41,28 | -2,48% | 18,00 |
| 18.01.2023 | 41,33 | 42,40 | 41,08 | 42,33 | 2,42% | 500,00 |
| 17.01.2023 | 41,20 | 41,43 | 40,60 | 41,33 | 0,00% | 250,00 |
| 16.01.2023 | 42,53 | 42,73 | 41,30 | 41,33 | -2,82% | 110,00 |
| 13.01.2023 | 41,83 | 42,63 | 41,78 | 42,53 | 1,67% | 410,00 |
| 12.01.2023 | 42,05 | 42,68 | 41,25 | 41,83 | -0,48% | - |
| 11.01.2023 | 42,23 | 43,10 | 41,85 | 42,03 | -0,36% | 410,00 |
| 10.01.2023 | 41,58 | 42,25 | 41,25 | 42,18 | 1,32% | - |
| 09.01.2023 | 41,98 | 42,33 | 41,50 | 41,63 | -0,72% | 185,00 |
| 06.01.2023 | 40,55 | 42,03 | 40,30 | 41,93 | 3,58% | - |
| 05.01.2023 | 40,85 | 40,93 | 40,05 | 40,48 | -0,98% | 108,00 |
| 04.01.2023 | 39,38 | 40,90 | 39,15 | 40,88 | 3,94% | 92,00 |
| 03.01.2023 | 39,15 | 39,35 | 38,98 | 39,33 | 0,25% | 270,00 |
| 02.01.2023 | 39,18 | 39,38 | 38,83 | 39,23 | -0,13% | - |
| 30.12.2022 | 39,18 | 39,28 | 38,83 | 39,28 | 0,00% | 265,00 |
| 29.12.2022 | 38,63 | 39,28 | 38,58 | 39,28 | 1,68% | - |
| 28.12.2022 | 39,25 | 39,48 | 38,63 | 38,63 | -1,59% | - |
| 27.12.2022 | 38,65 | 39,38 | 38,50 | 39,25 | 1,75% | - |
| 23.12.2022 | 38,58 | 38,98 | 38,45 | 38,58 | 0,00% | 5,00 |
| 22.12.2022 | 39,63 | 39,63 | 38,43 | 38,58 | -2,59% | 229,00 |
| 21.12.2022 | 38,98 | 39,75 | 38,60 | 39,60 | 1,73% | - |
| 20.12.2022 | 39,23 | 39,25 | 38,78 | 38,93 | -1,14% | - |
| 19.12.2022 | 38,73 | 39,73 | 38,70 | 39,38 | 1,94% | - |
| 16.12.2022 | 39,08 | 39,55 | 38,50 | 38,63 | -1,15% | - |
| 15.12.2022 | 39,90 | 39,93 | 38,93 | 39,08 | -2,01% | 1.110,00 |
| 14.12.2022 | 40,13 | 40,18 | 39,53 | 39,88 | -0,50% | - |
| 13.12.2022 | 39,80 | 40,78 | 39,48 | 40,08 | 0,56% | - |
| 12.12.2022 | 39,93 | 39,98 | 39,53 | 39,85 | -0,25% | 1.060,00 |
| 09.12.2022 | 40,08 | 40,23 | 39,40 | 39,95 | -0,25% | - |
| 08.12.2022 | 39,48 | 40,05 | 39,48 | 40,05 | 1,33% | - |
| 07.12.2022 | 40,63 | 40,80 | 39,48 | 39,53 | -2,65% | 375,00 |
| 06.12.2022 | 40,90 | 41,33 | 40,55 | 40,60 | -0,85% | 55,00 |
| 05.12.2022 | 41,25 | 41,45 | 40,88 | 40,95 | -0,79% | 840,00 |
| 02.12.2022 | 41,33 | 41,78 | 40,68 | 41,28 | -0,24% | 67,00 |
| 01.12.2022 | 41,70 | 42,08 | 40,63 | 41,38 | -0,72% | 75,00 |
| 30.11.2022 | 40,13 | 41,68 | 39,78 | 41,68 | 3,86% | 197,00 |
| 29.11.2022 | 39,55 | 40,23 | 39,23 | 40,13 | 1,65% | 200,00 |
| 28.11.2022 | 40,20 | 40,25 | 39,33 | 39,48 | -1,99% | 200,00 |
| 25.11.2022 | 40,25 | 40,63 | 39,40 | 40,28 | 0,06% | 260,00 |
| 24.11.2022 | 40,43 | 40,88 | 40,20 | 40,25 | -0,43% | 103,00 |
| 23.11.2022 | 40,43 | 40,55 | 39,80 | 40,43 | -0,12% | - |
| 22.11.2022 | 39,78 | 40,68 | 39,60 | 40,48 | 1,70% | - |
| 21.11.2022 | 39,98 | 40,53 | 39,73 | 39,80 | -0,62% | - |
| 18.11.2022 | 39,85 | 40,70 | 39,85 | 40,05 | 0,50% | 575,00 |
| 17.11.2022 | 39,53 | 39,93 | 38,93 | 39,85 | 1,14% | 300,00 |
| 16.11.2022 | 38,93 | 39,43 | 38,70 | 39,40 | 1,68% | - |
| 15.11.2022 | 39,23 | 39,28 | 38,68 | 38,75 | -0,83% | 155,00 |
| 14.11.2022 | 38,78 | 39,20 | 38,23 | 39,08 | 0,64% | 318,00 |
| 11.11.2022 | 38,70 | 38,88 | 38,30 | 38,83 | 0,71% | 600,00 |
| 10.11.2022 | 37,70 | 38,68 | 36,83 | 38,55 | 2,19% | - |
| 09.11.2022 | 37,58 | 37,95 | 37,20 | 37,73 | 0,40% | 1.145,00 |
| 08.11.2022 | 38,13 | 38,15 | 37,43 | 37,58 | -1,57% | 100,00 |
| 07.11.2022 | 38,68 | 38,90 | 38,10 | 38,18 | -1,48% | - |
| 04.11.2022 | 37,98 | 39,05 | 37,78 | 38,75 | 2,45% | 1.150,00 |
| 03.11.2022 | 37,35 | 38,18 | 36,75 | 37,83 | 1,41% | 93,00 |