87,300€
-0,34%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 87,70 | 89,80 | 87,15 | 87,30 | -0,34% | 6.895,00 |
| 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 |
| 26.05.2025 | 71,50 | 78,60 | 71,50 | 78,10 | 10,00% | 18.735,00 |
| 23.05.2025 | 71,70 | 72,60 | 69,90 | 71,00 | -0,84% | 6.853,00 |
| 22.05.2025 | 71,10 | 72,10 | 70,80 | 71,60 | -0,14% | 4.157,00 |
| 21.05.2025 | 72,00 | 72,50 | 71,40 | 71,70 | -0,97% | 3.885,00 |
| 20.05.2025 | 71,90 | 72,60 | 71,20 | 72,40 | 0,28% | 6.381,00 |
| 19.05.2025 | 71,50 | 72,20 | 70,90 | 72,20 | 1,40% | 3.956,00 |
| 16.05.2025 | 71,00 | 71,90 | 70,60 | 71,20 | -0,28% | 10.267,00 |
| 15.05.2025 | 70,00 | 71,50 | 69,90 | 71,40 | 1,71% | 5.200,00 |
| 14.05.2025 | 69,50 | 70,60 | 69,30 | 70,20 | 0,72% | 3.335,00 |
| 13.05.2025 | 69,70 | 70,00 | 69,30 | 69,70 | -0,14% | 4.214,00 |
| 12.05.2025 | 71,00 | 71,00 | 69,20 | 69,80 | 0,43% | 5.686,00 |
| 09.05.2025 | 70,80 | 70,90 | 69,50 | 69,50 | -1,97% | 3.670,00 |
| 08.05.2025 | 69,20 | 70,90 | 68,70 | 70,90 | 1,14% | 5.949,00 |
| 07.05.2025 | 70,70 | 71,00 | 69,70 | 70,10 | -0,57% | 4.609,00 |
| 06.05.2025 | 71,10 | 71,70 | 68,10 | 70,50 | -0,84% | 12.024,00 |
| 05.05.2025 | 70,20 | 71,60 | 69,80 | 71,10 | 0,99% | 15.594,00 |
| 02.05.2025 | 70,20 | 71,00 | 69,60 | 70,40 | 0,57% | 8.797,00 |
| 30.04.2025 | 68,80 | 70,40 | 68,10 | 70,00 | 1,30% | 11.706,00 |
| 29.04.2025 | 66,80 | 70,40 | 66,80 | 69,10 | 3,60% | 14.795,00 |
| 28.04.2025 | 68,20 | 69,00 | 66,50 | 66,70 | -2,06% | 8.202,00 |
| 25.04.2025 | 65,60 | 68,30 | 65,20 | 68,10 | 3,97% | 7.060,00 |
| 24.04.2025 | 65,90 | 66,20 | 62,20 | 65,50 | -0,61% | 17.252,00 |
| 23.04.2025 | 68,50 | 68,50 | 65,50 | 65,90 | -3,23% | 11.761,00 |
| 22.04.2025 | 68,50 | 68,90 | 66,60 | 68,10 | 0,89% | 13.993,00 |
| 17.04.2025 | 66,70 | 67,80 | 66,30 | 67,50 | 2,27% | 5.066,00 |
| 16.04.2025 | 67,10 | 67,50 | 66,00 | 66,00 | -2,80% | 4.870,00 |
| 15.04.2025 | 65,40 | 67,90 | 65,10 | 67,90 | 3,51% | 15.208,00 |
| 14.04.2025 | 64,00 | 65,90 | 63,50 | 65,60 | 2,82% | 7.826,00 |
| 11.04.2025 | 63,80 | 64,20 | 62,70 | 63,80 | 0,63% | 6.369,00 |
| 10.04.2025 | 65,60 | 65,70 | 61,80 | 63,40 | -3,94% | 14.885,00 |
| 09.04.2025 | 59,60 | 68,00 | 59,60 | 66,00 | 10,37% | 20.270,00 |
| 08.04.2025 | 60,50 | 62,40 | 59,70 | 59,80 | -1,48% | 17.595,00 |
| 07.04.2025 | 56,80 | 61,70 | 51,50 | 60,70 | 3,94% | 39.837,00 |
| 04.04.2025 | 62,30 | 62,60 | 57,50 | 58,40 | -6,11% | 27.851,00 |
| 03.04.2025 | 64,30 | 64,30 | 62,10 | 62,20 | -3,57% | 12.293,00 |
| 02.04.2025 | 64,80 | 65,00 | 63,30 | 64,50 | 0,47% | 5.304,00 |
| 01.04.2025 | 66,80 | 66,80 | 63,20 | 64,20 | -4,18% | 19.457,00 |
| 31.03.2025 | 64,90 | 67,60 | 64,10 | 67,00 | 2,76% | 14.450,00 |
| 28.03.2025 | 66,60 | 66,80 | 64,20 | 65,20 | -1,36% | 14.427,00 |
| 27.03.2025 | 62,30 | 68,00 | 61,60 | 66,10 | 5,93% | 20.479,00 |
| 26.03.2025 | 63,00 | 63,90 | 62,20 | 62,40 | -0,48% | 9.130,00 |
| 25.03.2025 | 62,70 | 63,30 | 61,70 | 62,70 | 0,16% | 13.167,00 |
| 24.03.2025 | 63,20 | 64,00 | 61,80 | 62,60 | -1,11% | 19.460,00 |
| 21.03.2025 | 62,00 | 64,00 | 61,20 | 63,30 | -0,16% | 18.453,00 |
| 20.03.2025 | 65,50 | 66,00 | 62,90 | 63,40 | -2,46% | 18.077,00 |
| 19.03.2025 | 69,20 | 69,20 | 63,60 | 65,00 | -7,93% | 31.629,00 |
| 18.03.2025 | 72,00 | 72,00 | 67,20 | 70,60 | -1,81% | 48.250,00 |
| 17.03.2025 | 66,40 | 73,90 | 65,00 | 71,90 | 9,10% | 91.971,00 |
| 14.03.2025 | 59,50 | 66,00 | 59,30 | 65,90 | 10,76% | 53.088,00 |
| 13.03.2025 | 58,80 | 59,60 | 58,60 | 59,50 | 1,02% | 10.329,00 |
| 12.03.2025 | 59,70 | 60,60 | 57,80 | 58,90 | -1,34% | 11.341,00 |
| 11.03.2025 | 56,00 | 60,30 | 55,80 | 59,70 | 6,61% | 15.102,00 |
| 10.03.2025 | 59,50 | 59,90 | 55,00 | 56,00 | -3,95% | 26.139,00 |
| 07.03.2025 | 57,10 | 58,30 | 55,70 | 58,30 | 2,28% | 13.313,00 |
| 06.03.2025 | 57,90 | 60,10 | 56,30 | 57,00 | -2,40% | 29.546,00 |
| 05.03.2025 | 53,00 | 58,80 | 52,80 | 58,40 | 8,75% | 65.004,00 |
| 04.03.2025 | 52,00 | 55,00 | 49,30 | 53,70 | 3,87% | 24.711,00 |
| 03.03.2025 | 48,80 | 53,10 | 48,80 | 51,70 | 6,49% | 28.916,00 |
| 28.02.2025 | 48,70 | 49,10 | 48,15 | 48,55 | -1,02% | 1.915,00 |
| 27.02.2025 | 50,50 | 50,50 | 48,55 | 49,05 | -2,68% | 7.812,00 |