69,150€
-0,65%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 89,30 | 89,60 | 86,20 | 86,40 | -3,14% | 3.924,00 |
| 09.10.2025 | 87,70 | 89,70 | 87,30 | 89,20 | 1,71% | 6.653,00 |
| 08.10.2025 | 87,60 | 87,90 | 86,50 | 87,70 | 0,34% | 4.270,00 |
| 07.10.2025 | 87,10 | 88,50 | 87,10 | 87,40 | 0,46% | 6.100,00 |
| 06.10.2025 | 87,30 | 87,90 | 86,40 | 87,00 | 0,35% | 12.881,00 |
| 03.10.2025 | 89,20 | 89,80 | 86,30 | 86,70 | -3,13% | 6.350,00 |
| 02.10.2025 | 88,60 | 90,10 | 88,20 | 89,50 | 1,13% | 5.253,00 |
| 01.10.2025 | 89,60 | 90,30 | 86,00 | 88,50 | -2,21% | 6.655,00 |
| 30.09.2025 | 89,40 | 91,10 | 88,60 | 90,50 | 1,12% | 5.336,00 |
| 29.09.2025 | 88,50 | 90,20 | 88,20 | 89,50 | 1,02% | 4.303,00 |
| 26.09.2025 | 91,70 | 92,00 | 88,10 | 88,60 | -3,59% | 5.973,00 |
| 25.09.2025 | 91,90 | 92,10 | 89,90 | 91,90 | 0,99% | 4.176,00 |
| 24.09.2025 | 92,90 | 93,00 | 91,00 | 91,00 | -1,94% | 5.379,00 |
| 23.09.2025 | 92,90 | 93,90 | 92,40 | 92,80 | 0,32% | 5.489,00 |
| 22.09.2025 | 93,40 | 93,70 | 91,40 | 92,50 | -1,39% | 5.556,00 |
| 19.09.2025 | 91,70 | 93,80 | 91,50 | 93,80 | 2,51% | 9.625,00 |
| 18.09.2025 | 90,70 | 92,70 | 90,50 | 91,50 | 1,33% | 8.448,00 |
| 17.09.2025 | 89,20 | 91,00 | 88,20 | 90,30 | 1,69% | 5.892,00 |
| 16.09.2025 | 90,20 | 90,80 | 88,60 | 88,80 | -0,78% | 3.833,00 |
| 15.09.2025 | 88,50 | 90,20 | 88,30 | 89,50 | 1,13% | 6.076,00 |
| 12.09.2025 | 89,00 | 89,40 | 87,40 | 88,50 | 0,23% | 2.137,00 |
| 11.09.2025 | 87,25 | 88,80 | 87,10 | 88,30 | 1,49% | 1.752,00 |
| 10.09.2025 | 87,20 | 88,35 | 86,70 | 87,00 | -0,34% | 2.034,00 |
| 09.09.2025 | 87,15 | 87,50 | 85,30 | 87,30 | 0,81% | 1.084,00 |
| 08.09.2025 | 85,20 | 87,30 | 85,20 | 86,60 | 1,17% | 1.227,00 |
| 05.09.2025 | 84,10 | 87,20 | 84,00 | 85,60 | 2,03% | 3.414,00 |
| 04.09.2025 | 83,30 | 84,30 | 82,90 | 83,90 | 0,24% | 2.065,00 |
| 03.09.2025 | 82,70 | 83,80 | 82,60 | 83,70 | 1,21% | 3.776,00 |
| 02.09.2025 | 83,60 | 83,60 | 81,70 | 82,70 | -0,48% | 10.395,00 |
| 01.09.2025 | 84,10 | 85,00 | 82,70 | 83,10 | -1,54% | 9.748,00 |
| 29.08.2025 | 86,80 | 87,60 | 84,10 | 84,40 | -3,21% | 6.519,00 |
| 28.08.2025 | 88,00 | 89,60 | 86,60 | 87,20 | -0,46% | 4.740,00 |
| 27.08.2025 | 89,30 | 89,30 | 87,60 | 87,60 | -1,68% | 3.545,00 |
| 26.08.2025 | 89,60 | 89,60 | 86,90 | 89,10 | -0,56% | 3.502,00 |
| 25.08.2025 | 89,20 | 90,40 | 89,20 | 89,60 | 0,67% | 4.147,00 |
| 22.08.2025 | 88,60 | 89,90 | 88,30 | 89,00 | 0,34% | 2.516,00 |
| 21.08.2025 | 87,30 | 88,70 | 87,10 | 88,70 | 1,60% | 1.236,00 |
| 20.08.2025 | 87,80 | 88,30 | 87,00 | 87,30 | -0,68% | 4.268,00 |
| 19.08.2025 | 89,10 | 89,40 | 87,90 | 87,90 | -1,79% | 2.383,00 |
| 18.08.2025 | 89,00 | 90,30 | 88,30 | 89,50 | 1,24% | 4.050,00 |
| 15.08.2025 | 89,50 | 90,50 | 87,90 | 88,40 | -1,12% | 3.828,00 |
| 14.08.2025 | 88,30 | 91,20 | 87,90 | 89,40 | 1,82% | 8.256,00 |
| 13.08.2025 | 87,80 | 88,60 | 87,40 | 87,80 | 0,46% | 4.557,00 |
| 12.08.2025 | 86,80 | 88,10 | 86,60 | 87,40 | 0,92% | 2.408,00 |
| 11.08.2025 | 87,20 | 87,40 | 85,20 | 86,60 | -0,92% | 5.509,00 |
| 08.08.2025 | 86,80 | 88,50 | 86,80 | 87,40 | 1,04% | 6.314,00 |
| 07.08.2025 | 86,70 | 87,70 | 86,30 | 86,50 | 0,00% | 8.775,00 |
| 06.08.2025 | 86,80 | 87,50 | 85,60 | 86,50 | -0,57% | 2.793,00 |
| 05.08.2025 | 86,10 | 87,80 | 85,80 | 87,00 | 1,40% | 4.360,00 |
| 04.08.2025 | 84,90 | 86,70 | 84,60 | 85,80 | 1,18% | 8.273,00 |
| 01.08.2025 | 85,70 | 86,80 | 84,10 | 84,80 | -1,28% | 5.862,00 |
| 31.07.2025 | 87,10 | 87,90 | 83,60 | 85,90 | -3,48% | 17.387,00 |
| 30.07.2025 | 87,90 | 89,60 | 87,30 | 89,00 | 1,71% | 5.593,00 |
| 29.07.2025 | 90,30 | 91,40 | 87,50 | 87,50 | -3,10% | 8.725,00 |
| 28.07.2025 | 88,50 | 90,90 | 88,50 | 90,30 | 2,50% | 8.766,00 |
| 25.07.2025 | 91,10 | 91,20 | 86,20 | 88,10 | -3,50% | 9.222,00 |
| 24.07.2025 | 86,20 | 95,00 | 83,00 | 91,30 | 5,67% | 25.646,00 |
| 23.07.2025 | 86,40 | 87,00 | 83,90 | 86,40 | 0,23% | 5.673,00 |
| 22.07.2025 | 87,30 | 88,00 | 85,20 | 86,20 | -1,93% | 7.471,00 |
| 21.07.2025 | 87,50 | 89,80 | 87,10 | 87,90 | 0,34% | 7.735,00 |
| 18.07.2025 | 86,10 | 88,70 | 86,00 | 87,60 | 2,70% | 6.670,00 |
| 17.07.2025 | 86,70 | 88,50 | 82,00 | 85,30 | -1,39% | 20.682,00 |
| 16.07.2025 | 88,60 | 89,20 | 85,10 | 86,50 | -2,48% | 9.405,00 |
| 15.07.2025 | 89,00 | 89,40 | 88,20 | 88,70 | 0,45% | 5.785,00 |
| 14.07.2025 | 89,00 | 89,10 | 87,50 | 88,30 | -1,45% | 12.861,00 |
| 11.07.2025 | 88,90 | 90,00 | 88,60 | 89,60 | 0,79% | 11.181,00 |
| 10.07.2025 | 89,70 | 90,10 | 88,10 | 88,90 | -1,22% | 10.223,00 |
| 09.07.2025 | 87,00 | 90,00 | 87,00 | 90,00 | 3,45% | 14.848,00 |
| 08.07.2025 | 87,00 | 88,50 | 86,10 | 87,00 | 0,46% | 15.895,00 |
| 07.07.2025 | 84,40 | 86,90 | 84,10 | 86,60 | 2,97% | 11.068,00 |
| 04.07.2025 | 82,40 | 84,30 | 82,40 | 84,10 | 1,08% | 6.337,00 |
| 03.07.2025 | 82,00 | 83,70 | 81,60 | 83,20 | 1,34% | 8.004,00 |