42,525€
-0,29%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 42,30 | 42,80 | 42,30 | 42,70 | 0,12% | 653,00 |
| 20.12.2024 | 42,40 | 42,65 | 42,30 | 42,65 | 0,12% | 1.466,00 |
| 19.12.2024 | 42,55 | 43,20 | 42,45 | 42,60 | -0,12% | 2.942,00 |
| 18.12.2024 | 42,20 | 42,85 | 42,15 | 42,65 | 0,83% | 1.664,00 |
| 17.12.2024 | 42,25 | 42,40 | 42,05 | 42,30 | -0,35% | 2.961,00 |
| 16.12.2024 | 43,00 | 43,00 | 42,25 | 42,45 | -0,47% | 4.101,00 |
| 13.12.2024 | 43,50 | 43,70 | 42,55 | 42,65 | -1,95% | 4.654,00 |
| 12.12.2024 | 43,10 | 43,75 | 42,95 | 43,50 | 0,12% | 4.677,00 |
| 11.12.2024 | 43,65 | 43,70 | 43,10 | 43,45 | -0,46% | 1.787,00 |
| 10.12.2024 | 42,60 | 43,65 | 42,55 | 43,65 | 2,46% | 2.732,00 |
| 09.12.2024 | 43,10 | 43,60 | 42,40 | 42,60 | -0,58% | 4.862,00 |
| 06.12.2024 | 43,00 | 43,25 | 42,70 | 42,85 | -0,23% | 6.079,00 |
| 05.12.2024 | 43,30 | 43,45 | 42,85 | 42,95 | -0,12% | 3.603,00 |
| 04.12.2024 | 43,00 | 43,25 | 42,75 | 43,00 | 0,00% | 2.618,00 |
| 03.12.2024 | 42,00 | 43,00 | 42,00 | 43,00 | 2,50% | 6.173,00 |
| 02.12.2024 | 42,45 | 42,50 | 41,95 | 41,95 | -0,71% | 2.850,00 |
| 29.11.2024 | 41,60 | 42,55 | 41,60 | 42,25 | 1,44% | 970,00 |
| 28.11.2024 | 42,05 | 42,30 | 41,65 | 41,65 | -1,42% | 2.273,00 |
| 27.11.2024 | 41,55 | 42,25 | 41,20 | 42,25 | 1,93% | 1.397,00 |
| 26.11.2024 | 40,50 | 41,60 | 40,35 | 41,45 | 2,09% | 5.221,00 |
| 25.11.2024 | 41,55 | 41,80 | 40,45 | 40,60 | -1,58% | 7.344,00 |
| 22.11.2024 | 40,95 | 41,50 | 40,50 | 41,25 | 0,61% | 4.650,00 |
| 21.11.2024 | 40,70 | 41,00 | 40,70 | 41,00 | 0,37% | 1.162,00 |
| 20.11.2024 | 41,15 | 41,55 | 40,50 | 40,85 | -0,73% | 4.577,00 |
| 19.11.2024 | 41,30 | 41,55 | 40,50 | 41,15 | -0,36% | 7.663,00 |
| 18.11.2024 | 41,45 | 41,85 | 40,80 | 41,30 | 0,00% | 7.580,00 |
| 15.11.2024 | 41,00 | 41,35 | 40,45 | 41,30 | 0,61% | 7.285,00 |
| 14.11.2024 | 42,35 | 42,35 | 40,70 | 41,05 | -2,73% | 10.995,00 |
| 13.11.2024 | 41,65 | 43,15 | 41,25 | 42,20 | 1,93% | 6.814,00 |
| 12.11.2024 | 44,30 | 44,30 | 40,45 | 41,40 | -6,86% | 15.608,00 |
| 11.11.2024 | 44,05 | 44,55 | 44,05 | 44,45 | 1,48% | 4.082,00 |
| 08.11.2024 | 44,35 | 44,35 | 43,50 | 43,80 | -1,35% | 2.713,00 |
| 07.11.2024 | 43,15 | 44,40 | 42,85 | 44,40 | 2,90% | 5.201,00 |
| 06.11.2024 | 43,20 | 43,90 | 42,80 | 43,15 | -0,12% | 3.646,00 |
| 05.11.2024 | 43,25 | 43,40 | 43,00 | 43,20 | 0,35% | 3.443,00 |
| 04.11.2024 | 42,60 | 43,45 | 42,60 | 43,05 | 0,47% | 4.181,00 |
| 01.11.2024 | 44,60 | 44,60 | 41,65 | 42,85 | -4,03% | 12.932,00 |
| 31.10.2024 | 46,55 | 46,55 | 43,55 | 44,65 | -4,08% | 6.668,00 |
| 30.10.2024 | 46,75 | 46,80 | 46,20 | 46,55 | -1,06% | 2.494,00 |
| 29.10.2024 | 46,85 | 47,40 | 46,70 | 47,05 | 0,00% | 1.691,00 |
| 28.10.2024 | 47,05 | 47,15 | 46,65 | 47,05 | -0,32% | 1.770,00 |
| 25.10.2024 | 46,50 | 47,35 | 46,50 | 47,20 | 0,21% | 1.791,00 |
| 24.10.2024 | 47,10 | 47,15 | 46,85 | 47,10 | 0,53% | 1.949,00 |
| 23.10.2024 | 48,50 | 48,50 | 46,80 | 46,85 | -3,00% | 1.833,00 |
| 22.10.2024 | 49,10 | 49,10 | 48,25 | 48,30 | -1,53% | 2.756,00 |
| 21.10.2024 | 48,45 | 49,05 | 48,30 | 49,05 | 2,08% | 2.824,00 |
| 18.10.2024 | 48,10 | 48,50 | 48,00 | 48,05 | -0,52% | 870,00 |
| 17.10.2024 | 48,50 | 48,60 | 48,25 | 48,30 | 0,21% | 534,00 |
| 16.10.2024 | 48,30 | 48,30 | 47,90 | 48,20 | 0,21% | 1.391,00 |
| 15.10.2024 | 48,30 | 48,50 | 47,85 | 48,10 | -0,72% | 2.176,00 |
| 14.10.2024 | 48,30 | 48,60 | 48,30 | 48,45 | 0,83% | 1.883,00 |
| 11.10.2024 | 47,90 | 48,30 | 47,90 | 48,05 | -0,31% | 2.454,00 |
| 10.10.2024 | 49,05 | 49,20 | 48,00 | 48,20 | -1,83% | 1.544,00 |
| 09.10.2024 | 49,00 | 49,25 | 48,60 | 49,10 | 0,10% | 441,00 |
| 08.10.2024 | 49,05 | 49,10 | 48,75 | 49,05 | 0,62% | 839,00 |
| 07.10.2024 | 49,25 | 49,45 | 48,25 | 48,75 | -0,81% | 1.407,00 |
| 04.10.2024 | 49,00 | 49,65 | 48,10 | 49,15 | 0,31% | 7.602,00 |
| 03.10.2024 | 49,15 | 49,60 | 48,60 | 49,00 | 0,41% | 2.279,00 |
| 02.10.2024 | 48,75 | 48,80 | 48,30 | 48,80 | -0,41% | 1.983,00 |
| 01.10.2024 | 50,00 | 51,00 | 48,70 | 49,00 | 0,10% | 9.997,00 |
| 30.09.2024 | 48,20 | 48,95 | 47,90 | 48,95 | 1,35% | 2.805,00 |
| 27.09.2024 | 48,05 | 48,30 | 47,75 | 48,30 | 1,26% | 1.453,00 |
| 26.09.2024 | 47,95 | 48,00 | 47,50 | 47,70 | -0,10% | 1.744,00 |
| 25.09.2024 | 47,80 | 47,90 | 47,60 | 47,75 | 0,32% | 1.453,00 |
| 24.09.2024 | 48,20 | 48,20 | 47,30 | 47,60 | -0,83% | 887,00 |
| 23.09.2024 | 47,20 | 48,15 | 46,45 | 48,00 | 2,45% | 796,00 |
| 20.09.2024 | 47,30 | 47,45 | 46,85 | 46,85 | -0,64% | 885,00 |
| 19.09.2024 | 47,45 | 47,55 | 47,05 | 47,15 | -0,53% | 1.941,00 |
| 18.09.2024 | 47,40 | 47,65 | 47,15 | 47,40 | 0,00% | 775,00 |
| 17.09.2024 | 47,25 | 47,40 | 46,50 | 47,40 | 0,85% | 1.064,00 |
| 16.09.2024 | 46,15 | 47,95 | 45,85 | 47,00 | 1,84% | 4.366,00 |
| 13.09.2024 | 45,55 | 46,15 | 45,55 | 46,15 | 0,76% | 749,00 |
| 12.09.2024 | 46,15 | 46,40 | 45,70 | 45,80 | -0,43% | 670,00 |
| 11.09.2024 | 46,45 | 46,70 | 45,60 | 46,00 | -0,11% | 3.493,00 |
| 10.09.2024 | 46,70 | 46,70 | 45,80 | 46,05 | 0,33% | 604,00 |
| 09.09.2024 | 45,85 | 46,45 | 45,60 | 45,90 | 0,22% | 5.565,00 |
| 06.09.2024 | 46,80 | 46,90 | 45,50 | 45,80 | -2,45% | 4.057,00 |
| 05.09.2024 | 47,30 | 47,30 | 46,70 | 46,95 | -1,26% | 2.455,00 |
| 04.09.2024 | 47,65 | 47,90 | 47,20 | 47,55 | -0,52% | 1.900,00 |
| 03.09.2024 | 48,40 | 48,95 | 47,65 | 47,80 | -1,65% | 4.376,00 |
| 02.09.2024 | 48,15 | 48,95 | 47,65 | 48,60 | 1,57% | 3.435,00 |
| 30.08.2024 | 47,30 | 48,00 | 47,15 | 47,85 | 1,38% | 2.311,00 |
| 29.08.2024 | 47,70 | 47,85 | 47,20 | 47,20 | -0,42% | 2.994,00 |
| 28.08.2024 | 47,50 | 47,95 | 47,20 | 47,40 | 0,00% | 653,00 |
| 27.08.2024 | 47,85 | 47,85 | 46,70 | 47,40 | -0,63% | 2.616,00 |
| 26.08.2024 | 47,95 | 48,05 | 47,50 | 47,70 | -0,52% | 877,00 |
| 23.08.2024 | 48,80 | 49,15 | 47,50 | 47,95 | -2,74% | 2.357,00 |
| 22.08.2024 | 49,40 | 49,45 | 48,90 | 49,30 | -0,50% | 2.225,00 |
| 21.08.2024 | 48,40 | 49,65 | 48,35 | 49,55 | 2,16% | 2.713,00 |
| 20.08.2024 | 48,85 | 48,85 | 48,35 | 48,50 | 0,00% | 2.816,00 |
| 19.08.2024 | 48,40 | 48,70 | 47,85 | 48,50 | 0,00% | 486,00 |
| 16.08.2024 | 48,65 | 48,65 | 48,15 | 48,50 | 0,52% | 902,00 |
| 15.08.2024 | 48,15 | 48,45 | 47,60 | 48,25 | 0,52% | 1.283,00 |
| 14.08.2024 | 47,85 | 48,00 | 47,75 | 48,00 | 0,10% | 808,00 |
| 13.08.2024 | 47,35 | 47,95 | 47,35 | 47,95 | 0,84% | 781,00 |
| 12.08.2024 | 47,75 | 48,00 | 47,55 | 47,55 | -0,94% | 1.656,00 |
| 09.08.2024 | 47,65 | 48,25 | 47,40 | 48,00 | 0,10% | 3.037,00 |
| 08.08.2024 | 47,35 | 48,00 | 47,00 | 47,95 | 1,16% | 1.818,00 |
| 07.08.2024 | 48,00 | 48,15 | 47,40 | 47,40 | -0,94% | 1.554,00 |
| 06.08.2024 | 46,75 | 48,10 | 46,45 | 47,85 | 3,13% | 4.457,00 |