71,000€
-4,95%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 75,10 | 75,10 | 68,70 | 70,80 | -4,97% | 13.319,00 |
| 05.03.2026 | 78,20 | 79,10 | 74,40 | 74,50 | -5,70% | 7.038,00 |
| 04.03.2026 | 78,70 | 79,30 | 78,70 | 79,00 | 3,13% | 3.874,00 |
| 03.03.2026 | 80,10 | 80,30 | 76,40 | 76,60 | -5,08% | 9.386,00 |
| 02.03.2026 | 81,00 | 81,60 | 79,50 | 80,70 | -2,42% | 5.717,00 |
| 27.02.2026 | 82,20 | 83,60 | 82,00 | 82,70 | 0,49% | 2.843,00 |
| 26.02.2026 | 82,80 | 83,30 | 81,70 | 82,30 | -0,36% | 4.951,00 |
| 25.02.2026 | 83,50 | 83,70 | 82,20 | 82,60 | -1,08% | 7.138,00 |
| 24.02.2026 | 82,60 | 83,70 | 82,20 | 83,50 | 1,09% | 2.201,00 |
| 23.02.2026 | 82,80 | 83,80 | 82,00 | 82,60 | -0,60% | 1.192,00 |
| 20.02.2026 | 83,90 | 84,00 | 82,70 | 83,10 | -0,48% | 2.927,00 |
| 19.02.2026 | 83,70 | 83,90 | 82,90 | 83,50 | -0,48% | 2.011,00 |
| 18.02.2026 | 83,40 | 84,00 | 82,90 | 83,90 | 0,36% | 3.172,00 |
| 17.02.2026 | 82,00 | 83,60 | 81,80 | 83,60 | 1,46% | 2.005,00 |
| 16.02.2026 | 82,30 | 83,10 | 82,10 | 82,40 | -0,12% | 1.578,00 |
| 13.02.2026 | 81,10 | 82,70 | 80,80 | 82,50 | 1,23% | 1.720,00 |
| 12.02.2026 | 82,20 | 83,40 | 81,50 | 81,50 | -0,97% | 2.695,00 |
| 11.02.2026 | 81,10 | 82,50 | 80,80 | 82,30 | 1,23% | 4.567,00 |
| 10.02.2026 | 85,10 | 85,10 | 81,20 | 81,30 | -4,58% | 4.479,00 |
| 09.02.2026 | 82,70 | 85,30 | 82,70 | 85,20 | 2,65% | 3.208,00 |
| 06.02.2026 | 84,70 | 84,70 | 82,70 | 83,00 | -1,54% | 2.852,00 |
| 05.02.2026 | 85,50 | 85,60 | 83,30 | 84,30 | -1,40% | 2.209,00 |
| 04.02.2026 | 84,90 | 86,40 | 84,00 | 85,50 | 0,71% | 4.025,00 |
| 03.02.2026 | 83,70 | 85,10 | 83,50 | 84,90 | 1,43% | 4.274,00 |
| 02.02.2026 | 80,00 | 84,10 | 80,00 | 83,70 | 3,59% | 5.819,00 |
| 30.01.2026 | 82,20 | 82,90 | 80,80 | 80,80 | -1,46% | 1.764,00 |
| 29.01.2026 | 81,40 | 83,40 | 81,20 | 82,00 | 0,61% | 4.047,00 |
| 28.01.2026 | 80,10 | 82,20 | 80,10 | 81,50 | 1,88% | 1.971,00 |
| 27.01.2026 | 80,70 | 81,40 | 79,90 | 80,00 | -0,87% | 1.987,00 |
| 26.01.2026 | 82,30 | 82,30 | 80,70 | 80,70 | -1,71% | 4.408,00 |
| 23.01.2026 | 82,90 | 83,40 | 80,90 | 82,10 | -0,97% | 5.872,00 |
| 22.01.2026 | 81,50 | 83,00 | 79,30 | 82,90 | 1,59% | 2.414,00 |
| 21.01.2026 | 79,60 | 81,60 | 78,40 | 81,60 | 3,16% | 5.090,00 |
| 20.01.2026 | 83,20 | 83,50 | 79,10 | 79,10 | -5,16% | 9.635,00 |
| 19.01.2026 | 83,70 | 84,10 | 82,80 | 83,40 | -0,95% | 4.319,00 |
| 16.01.2026 | 85,10 | 85,70 | 83,20 | 84,20 | -0,94% | 3.983,00 |
| 15.01.2026 | 80,60 | 85,10 | 80,60 | 85,00 | 5,07% | 9.036,00 |
| 14.01.2026 | 80,40 | 81,30 | 79,90 | 80,90 | 0,37% | 3.118,00 |
| 13.01.2026 | 80,90 | 81,30 | 79,10 | 80,60 | -0,25% | 5.421,00 |
| 12.01.2026 | 78,20 | 81,00 | 78,20 | 80,80 | 2,67% | 4.702,00 |
| 09.01.2026 | 79,90 | 80,90 | 78,30 | 78,70 | -1,63% | 3.761,00 |
| 08.01.2026 | 81,50 | 81,70 | 79,20 | 80,00 | -1,96% | 4.314,00 |
| 07.01.2026 | 80,70 | 82,30 | 80,70 | 81,60 | 0,99% | 3.316,00 |
| 06.01.2026 | 79,40 | 81,30 | 79,00 | 80,80 | 1,38% | 8.073,00 |
| 05.01.2026 | 78,90 | 79,80 | 78,00 | 79,70 | 1,27% | 7.054,00 |
| 02.01.2026 | 76,20 | 78,70 | 76,10 | 78,70 | 3,15% | 5.364,00 |
| 30.12.2025 | 76,20 | 76,50 | 75,70 | 76,30 | 0,79% | 3.730,00 |
| 29.12.2025 | 75,70 | 76,50 | 75,40 | 75,70 | 0,80% | 4.827,00 |
| 23.12.2025 | 76,00 | 76,10 | 74,90 | 75,10 | -1,05% | 1.618,00 |
| 22.12.2025 | 75,70 | 76,80 | 75,30 | 75,90 | -0,52% | 7.488,00 |
| 19.12.2025 | 75,70 | 76,30 | 75,20 | 76,30 | 1,73% | 3.386,00 |
| 18.12.2025 | 74,90 | 76,50 | 74,80 | 75,00 | -0,27% | 4.014,00 |
| 17.12.2025 | 76,60 | 76,90 | 73,70 | 75,20 | -1,83% | 4.495,00 |
| 16.12.2025 | 76,30 | 76,90 | 75,40 | 76,60 | 0,26% | 3.295,00 |
| 15.12.2025 | 78,10 | 78,10 | 75,30 | 76,40 | 0,26% | 5.807,00 |
| 12.12.2025 | 76,10 | 76,90 | 76,00 | 76,20 | 0,13% | 2.455,00 |
| 11.12.2025 | 75,90 | 76,40 | 75,00 | 76,10 | -0,26% | 6.923,00 |
| 10.12.2025 | 75,60 | 76,40 | 75,30 | 76,30 | 0,93% | 5.140,00 |
| 09.12.2025 | 74,90 | 76,80 | 74,80 | 75,60 | 0,93% | 5.061,00 |
| 08.12.2025 | 72,10 | 75,20 | 71,90 | 74,90 | 3,60% | 5.838,00 |
| 05.12.2025 | 70,80 | 72,90 | 70,60 | 72,30 | 2,12% | 5.798,00 |
| 04.12.2025 | 69,90 | 70,80 | 69,90 | 70,80 | 1,43% | 6.029,00 |
| 03.12.2025 | 69,70 | 70,10 | 68,90 | 69,80 | 0,72% | 3.475,00 |
| 02.12.2025 | 69,60 | 70,20 | 69,30 | 69,30 | -0,43% | 2.932,00 |
| 01.12.2025 | 68,40 | 69,90 | 68,00 | 69,60 | 0,87% | 2.809,00 |
| 28.11.2025 | 70,10 | 70,10 | 68,90 | 69,00 | -1,00% | 4.342,00 |
| 27.11.2025 | 69,80 | 70,30 | 69,70 | 69,70 | -0,14% | 2.554,00 |
| 26.11.2025 | 68,90 | 70,20 | 68,40 | 69,80 | 1,45% | 3.335,00 |
| 25.11.2025 | 69,20 | 69,30 | 67,60 | 68,80 | -0,43% | 3.284,00 |
| 24.11.2025 | 67,70 | 69,60 | 67,20 | 69,10 | 1,77% | 5.539,00 |
| 21.11.2025 | 68,10 | 68,10 | 66,90 | 67,90 | 0,15% | 3.820,00 |
| 20.11.2025 | 69,60 | 69,80 | 67,80 | 67,80 | -2,59% | 4.219,00 |
| 19.11.2025 | 68,50 | 70,30 | 68,40 | 69,60 | 1,31% | 3.206,00 |
| 18.11.2025 | 68,80 | 68,90 | 67,70 | 68,70 | -0,87% | 2.675,00 |
| 17.11.2025 | 69,20 | 70,40 | 68,90 | 69,30 | 0,14% | 3.467,00 |
| 14.11.2025 | 69,90 | 69,90 | 67,80 | 69,20 | -1,14% | 5.583,00 |
| 13.11.2025 | 69,90 | 71,10 | 69,60 | 70,00 | -0,43% | 4.588,00 |
| 12.11.2025 | 69,70 | 70,50 | 69,40 | 70,30 | 0,43% | 6.822,00 |
| 11.11.2025 | 70,20 | 70,30 | 68,60 | 70,00 | 0,00% | 5.870,00 |
| 10.11.2025 | 70,50 | 71,70 | 69,90 | 70,00 | -1,13% | 13.077,00 |
| 07.11.2025 | 70,00 | 70,80 | 69,10 | 70,80 | 1,43% | 10.601,00 |
| 06.11.2025 | 72,50 | 72,50 | 69,60 | 69,80 | -3,72% | 10.330,00 |
| 05.11.2025 | 72,10 | 72,60 | 71,20 | 72,50 | 0,83% | 6.247,00 |
| 04.11.2025 | 77,80 | 77,90 | 71,00 | 71,90 | -8,06% | 14.770,00 |
| 03.11.2025 | 78,90 | 79,60 | 77,80 | 78,20 | -1,26% | 5.434,00 |
| 31.10.2025 | 78,40 | 80,00 | 77,80 | 79,20 | 0,89% | 5.650,00 |
| 30.10.2025 | 77,30 | 80,40 | 77,30 | 78,50 | 2,08% | 17.314,00 |
| 29.10.2025 | 75,20 | 77,30 | 75,00 | 76,90 | 2,12% | 10.851,00 |
| 28.10.2025 | 84,30 | 84,50 | 74,60 | 75,30 | -11,41% | 37.695,00 |
| 27.10.2025 | 83,60 | 85,60 | 83,60 | 85,00 | 1,80% | 5.389,00 |
| 24.10.2025 | 84,10 | 85,20 | 83,10 | 83,50 | -0,71% | 3.339,00 |
| 23.10.2025 | 83,40 | 84,80 | 83,40 | 84,10 | 0,48% | 1.459,00 |
| 22.10.2025 | 83,30 | 84,50 | 82,80 | 83,70 | 0,48% | 3.543,00 |
| 21.10.2025 | 85,00 | 85,70 | 82,90 | 83,30 | -2,00% | 4.410,00 |
| 20.10.2025 | 80,50 | 85,90 | 80,50 | 85,00 | 5,20% | 6.697,00 |
| 17.10.2025 | 81,10 | 81,10 | 79,20 | 80,80 | -0,37% | 5.244,00 |
| 16.10.2025 | 77,80 | 81,30 | 77,70 | 81,10 | 4,38% | 14.251,00 |
| 15.10.2025 | 85,90 | 85,90 | 77,40 | 77,70 | -9,76% | 32.666,00 |
| 14.10.2025 | 87,60 | 87,80 | 86,10 | 86,10 | -1,94% | 1.726,00 |
| 13.10.2025 | 86,40 | 88,50 | 85,60 | 87,80 | 1,62% | 4.086,00 |