87,850€
1,68%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 86,40 | 88,65 | 85,90 | 88,10 | 1,97% | 3.751,00 |
| 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 |
| 02.07.2025 | 82,30 | 82,90 | 81,00 | 82,10 | -0,24% | 5.096,00 |
| 01.07.2025 | 84,40 | 84,60 | 81,10 | 82,30 | -2,95% | 23.666,00 |
| 30.06.2025 | 84,60 | 84,90 | 83,60 | 84,80 | -0,12% | 23.018,00 |
| 27.06.2025 | 81,00 | 84,90 | 79,40 | 84,90 | 4,56% | 25.863,00 |
| 26.06.2025 | 77,70 | 81,20 | 77,70 | 81,20 | 3,97% | 16.201,00 |
| 25.06.2025 | 76,70 | 78,20 | 76,70 | 78,10 | 1,17% | 9.945,00 |
| 24.06.2025 | 77,10 | 79,50 | 75,00 | 77,20 | 0,52% | 16.294,00 |
| 23.06.2025 | 73,50 | 76,80 | 73,50 | 76,80 | 4,63% | 13.945,00 |
| 20.06.2025 | 72,80 | 75,30 | 72,50 | 73,40 | 1,10% | 7.839,00 |
| 19.06.2025 | 73,00 | 73,80 | 72,30 | 72,60 | -0,68% | 6.208,00 |
| 18.06.2025 | 73,90 | 74,20 | 72,80 | 73,10 | -1,22% | 7.780,00 |
| 17.06.2025 | 75,00 | 75,10 | 73,60 | 74,00 | -2,12% | 5.307,00 |
| 16.06.2025 | 75,30 | 76,40 | 75,10 | 75,60 | 0,53% | 2.838,00 |
| 13.06.2025 | 75,20 | 76,00 | 74,30 | 75,20 | -0,53% | 7.964,00 |
| 12.06.2025 | 76,30 | 76,70 | 75,10 | 75,60 | -1,43% | 12.456,00 |
| 11.06.2025 | 76,50 | 78,30 | 76,30 | 76,70 | 0,00% | 3.357,00 |
| 10.06.2025 | 78,60 | 79,00 | 76,40 | 76,70 | -2,42% | 9.724,00 |
| 09.06.2025 | 79,30 | 79,50 | 78,60 | 78,60 | -1,01% | 1.783,00 |
| 06.06.2025 | 79,60 | 80,10 | 78,60 | 79,40 | -0,75% | 10.720,00 |
| 05.06.2025 | 79,20 | 80,80 | 79,10 | 80,00 | 0,88% | 10.473,00 |
| 04.06.2025 | 79,40 | 79,90 | 78,80 | 79,30 | -0,13% | 6.781,00 |
| 03.06.2025 | 79,80 | 80,20 | 78,30 | 79,40 | 0,25% | 9.979,00 |
| 02.06.2025 | 76,60 | 79,80 | 76,50 | 79,20 | 2,86% | 11.781,00 |
| 30.05.2025 | 77,30 | 77,50 | 76,40 | 77,00 | -0,26% | 3.215,00 |
| 29.05.2025 | 77,20 | 77,70 | 76,10 | 77,20 | 0,52% | 2.809,00 |
| 28.05.2025 | 77,20 | 77,40 | 75,70 | 76,80 | -0,90% | 8.295,00 |
| 27.05.2025 | 78,40 | 78,40 | 76,40 | 77,50 | -0,77% | 14.177,00 |