62,550€
-3,02%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 63,75 | 64,15 | 62,10 | 62,55 | -3,02% | 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 |
| 26.02.2025 | 49,50 | 50,80 | 49,50 | 50,40 | 2,34% | 7.395,00 |
| 25.02.2025 | 48,90 | 49,45 | 48,85 | 49,25 | 0,41% | 1.660,00 |
| 24.02.2025 | 48,60 | 49,25 | 48,55 | 49,05 | 1,13% | 3.298,00 |
| 21.02.2025 | 48,55 | 49,35 | 48,40 | 48,50 | 0,41% | 3.301,00 |
| 20.02.2025 | 48,10 | 49,80 | 48,10 | 48,30 | 1,05% | 14.240,00 |
| 19.02.2025 | 48,30 | 48,50 | 47,80 | 47,80 | -1,44% | 2.214,00 |
| 18.02.2025 | 48,30 | 48,65 | 47,55 | 48,50 | 0,00% | 6.923,00 |
| 17.02.2025 | 48,10 | 48,65 | 47,80 | 48,50 | 0,94% | 4.167,00 |
| 14.02.2025 | 47,90 | 48,45 | 47,80 | 48,05 | 0,21% | 2.653,00 |
| 13.02.2025 | 48,60 | 48,65 | 47,65 | 47,95 | -1,64% | 5.861,00 |
| 12.02.2025 | 48,95 | 49,00 | 48,45 | 48,75 | -0,41% | 4.695,00 |
| 11.02.2025 | 48,30 | 48,95 | 48,05 | 48,95 | 1,77% | 8.405,00 |
| 10.02.2025 | 47,40 | 48,35 | 47,20 | 48,10 | 1,48% | 4.460,00 |
| 07.02.2025 | 47,45 | 47,65 | 47,15 | 47,40 | 0,53% | 7.534,00 |
| 06.02.2025 | 47,10 | 47,60 | 47,10 | 47,15 | 0,53% | 2.366,00 |
| 05.02.2025 | 47,20 | 47,20 | 46,15 | 46,90 | -0,95% | 5.300,00 |
| 04.02.2025 | 47,45 | 47,55 | 46,90 | 47,35 | -0,42% | 4.140,00 |
| 03.02.2025 | 47,40 | 47,65 | 46,55 | 47,55 | -0,31% | 11.137,00 |
| 31.01.2025 | 47,50 | 47,70 | 47,15 | 47,70 | 0,32% | 4.954,00 |
| 30.01.2025 | 46,30 | 47,75 | 46,25 | 47,55 | 2,26% | 16.745,00 |
| 29.01.2025 | 46,15 | 46,50 | 45,50 | 46,50 | 0,76% | 7.218,00 |
| 28.01.2025 | 45,70 | 46,15 | 45,70 | 46,15 | 0,98% | 1.327,00 |
| 27.01.2025 | 46,30 | 46,30 | 45,35 | 45,70 | -1,19% | 4.138,00 |
| 24.01.2025 | 45,80 | 46,90 | 45,20 | 46,25 | -0,43% | 8.554,00 |
| 23.01.2025 | 45,15 | 47,15 | 45,15 | 46,45 | 3,57% | 12.959,00 |
| 22.01.2025 | 42,25 | 45,15 | 42,25 | 44,85 | 6,28% | 21.202,00 |
| 21.01.2025 | 42,20 | 42,45 | 42,10 | 42,20 | -0,71% | 2.707,00 |
| 20.01.2025 | 42,10 | 42,60 | 42,10 | 42,50 | 0,71% | 2.031,00 |
| 17.01.2025 | 42,10 | 42,20 | 41,75 | 42,20 | 1,56% | 6.001,00 |
| 16.01.2025 | 42,15 | 42,15 | 41,55 | 41,55 | -1,07% | 951,00 |
| 15.01.2025 | 41,35 | 42,05 | 41,25 | 42,00 | 1,82% | 1.038,00 |
| 14.01.2025 | 40,85 | 41,35 | 40,70 | 41,25 | 0,98% | 2.275,00 |
| 13.01.2025 | 41,15 | 41,15 | 40,50 | 40,85 | -0,73% | 3.171,00 |
| 10.01.2025 | 41,40 | 41,70 | 40,80 | 41,15 | -0,84% | 1.950,00 |
| 09.01.2025 | 41,90 | 41,90 | 41,00 | 41,50 | -0,36% | 5.070,00 |
| 08.01.2025 | 42,55 | 42,75 | 41,45 | 41,65 | -2,69% | 7.372,00 |
| 07.01.2025 | 43,40 | 43,40 | 42,45 | 42,80 | -0,47% | 2.568,00 |
| 06.01.2025 | 43,10 | 43,25 | 42,40 | 43,00 | -0,12% | 4.099,00 |
| 03.01.2025 | 43,10 | 43,30 | 42,75 | 43,05 | -0,69% | 740,00 |
| 02.01.2025 | 43,05 | 43,35 | 42,80 | 43,35 | 0,35% | 1.850,00 |
| 30.12.2024 | 43,15 | 43,50 | 42,85 | 43,20 | 0,23% | 2.227,00 |
| 27.12.2024 | 42,45 | 43,15 | 42,35 | 43,10 | 0,94% | 2.519,00 |
| 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 |