73,225€
-1,11%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 74,15 | 74,50 | 70,70 | 73,15 | -1,22% | 3.293,00 |
| 23.04.2026 | 75,40 | 77,30 | 71,15 | 74,05 | -1,79% | 2.313,00 |
| 22.04.2026 | 77,70 | 78,15 | 74,90 | 75,40 | -2,52% | 2.895,00 |
| 21.04.2026 | 76,70 | 79,20 | 76,45 | 77,35 | 1,05% | 4.388,00 |
| 20.04.2026 | 77,15 | 77,15 | 76,00 | 76,55 | -0,58% | 2.581,00 |
| 17.04.2026 | 75,30 | 79,15 | 75,30 | 77,00 | 2,39% | 6.932,00 |
| 16.04.2026 | 74,50 | 76,00 | 74,50 | 75,20 | 0,53% | 2.701,00 |
| 15.04.2026 | 75,05 | 75,15 | 74,15 | 74,80 | 0,00% | 2.300,00 |
| 14.04.2026 | 74,35 | 75,80 | 74,35 | 74,80 | 0,13% | 1.081,00 |
| 13.04.2026 | 74,40 | 74,85 | 73,65 | 74,70 | -0,20% | 2.351,00 |
| 10.04.2026 | 75,85 | 76,00 | 74,85 | 74,85 | -1,45% | 1.655,00 |
| 09.04.2026 | 76,00 | 76,25 | 74,95 | 75,95 | -0,13% | 3.373,00 |
| 08.04.2026 | 72,55 | 76,85 | 71,95 | 76,05 | 7,42% | 5.936,00 |
| 07.04.2026 | 71,80 | 72,10 | 70,55 | 70,80 | -1,53% | 2.530,00 |
| 02.04.2026 | 71,70 | 72,10 | 70,80 | 71,90 | -1,24% | 3.315,00 |
| 01.04.2026 | 68,50 | 72,90 | 68,50 | 72,80 | 6,12% | 5.179,00 |
| 31.03.2026 | 66,50 | 68,70 | 66,50 | 68,60 | 3,94% | 2.988,00 |
| 30.03.2026 | 66,60 | 67,10 | 66,00 | 66,00 | -1,64% | 2.663,00 |
| 27.03.2026 | 69,20 | 69,20 | 66,90 | 67,10 | -2,33% | 10.472,00 |
| 26.03.2026 | 71,40 | 71,40 | 68,60 | 68,70 | -3,92% | 3.251,00 |
| 25.03.2026 | 71,20 | 72,90 | 71,20 | 71,50 | 0,42% | 2.427,00 |
| 24.03.2026 | 68,80 | 71,20 | 68,80 | 71,20 | 2,30% | 2.248,00 |
| 23.03.2026 | 69,10 | 70,60 | 65,80 | 69,60 | 0,43% | 10.134,00 |
| 20.03.2026 | 72,90 | 73,30 | 68,90 | 69,30 | -3,08% | 3.989,00 |
| 19.03.2026 | 71,10 | 72,70 | 68,90 | 71,50 | 0,28% | 6.488,00 |
| 18.03.2026 | 72,10 | 73,00 | 71,00 | 71,30 | -0,83% | 3.249,00 |
| 17.03.2026 | 70,10 | 71,90 | 69,50 | 71,90 | 2,57% | 2.170,00 |
| 16.03.2026 | 69,70 | 70,60 | 68,90 | 70,10 | 0,43% | 3.800,00 |
| 13.03.2026 | 72,50 | 72,90 | 69,60 | 69,80 | -3,86% | 7.108,00 |
| 12.03.2026 | 72,90 | 73,50 | 72,20 | 72,60 | -1,22% | 1.455,00 |
| 11.03.2026 | 71,90 | 74,30 | 71,90 | 73,50 | 2,23% | 9.975,00 |
| 10.03.2026 | 69,90 | 73,20 | 69,40 | 71,90 | 2,86% | 12.642,00 |
| 09.03.2026 | 70,10 | 70,10 | 66,30 | 69,90 | -1,27% | 12.589,00 |
| 06.03.2026 | 75,10 | 75,10 | 68,70 | 70,80 | -4,97% | 13.319,00 |
| 05.03.2026 | 78,20 | 79,10 | 74,40 | 74,50 | -5,70% | 7.038,00 |
| 04.03.2026 | 78,70 | 79,30 | 78,70 | 79,00 | 3,13% | 3.874,00 |
| 03.03.2026 | 80,10 | 80,30 | 76,40 | 76,60 | -5,08% | 9.386,00 |
| 02.03.2026 | 81,00 | 81,60 | 79,50 | 80,70 | -2,42% | 5.717,00 |
| 27.02.2026 | 82,20 | 83,60 | 82,00 | 82,70 | 0,49% | 2.843,00 |
| 26.02.2026 | 82,80 | 83,30 | 81,70 | 82,30 | -0,36% | 4.951,00 |
| 25.02.2026 | 83,50 | 83,70 | 82,20 | 82,60 | -1,08% | 7.138,00 |
| 24.02.2026 | 82,60 | 83,70 | 82,20 | 83,50 | 1,09% | 2.201,00 |
| 23.02.2026 | 82,80 | 83,80 | 82,00 | 82,60 | -0,60% | 1.192,00 |
| 20.02.2026 | 83,90 | 84,00 | 82,70 | 83,10 | -0,48% | 2.927,00 |
| 19.02.2026 | 83,70 | 83,90 | 82,90 | 83,50 | -0,48% | 2.011,00 |
| 18.02.2026 | 83,40 | 84,00 | 82,90 | 83,90 | 0,36% | 3.172,00 |
| 17.02.2026 | 82,00 | 83,60 | 81,80 | 83,60 | 1,46% | 2.005,00 |
| 16.02.2026 | 82,30 | 83,10 | 82,10 | 82,40 | -0,12% | 1.578,00 |
| 13.02.2026 | 81,10 | 82,70 | 80,80 | 82,50 | 1,23% | 1.720,00 |
| 12.02.2026 | 82,20 | 83,40 | 81,50 | 81,50 | -0,97% | 2.695,00 |
| 11.02.2026 | 81,10 | 82,50 | 80,80 | 82,30 | 1,23% | 4.567,00 |
| 10.02.2026 | 85,10 | 85,10 | 81,20 | 81,30 | -4,58% | 4.479,00 |
| 09.02.2026 | 82,70 | 85,30 | 82,70 | 85,20 | 2,65% | 3.208,00 |
| 06.02.2026 | 84,70 | 84,70 | 82,70 | 83,00 | -1,54% | 2.852,00 |
| 05.02.2026 | 85,50 | 85,60 | 83,30 | 84,30 | -1,40% | 2.209,00 |
| 04.02.2026 | 84,90 | 86,40 | 84,00 | 85,50 | 0,71% | 4.025,00 |
| 03.02.2026 | 83,70 | 85,10 | 83,50 | 84,90 | 1,43% | 4.274,00 |
| 02.02.2026 | 80,00 | 84,10 | 80,00 | 83,70 | 3,59% | 5.819,00 |
| 30.01.2026 | 82,20 | 82,90 | 80,80 | 80,80 | -1,46% | 1.764,00 |
| 29.01.2026 | 81,40 | 83,40 | 81,20 | 82,00 | 0,61% | 4.047,00 |
| 28.01.2026 | 80,10 | 82,20 | 80,10 | 81,50 | 1,88% | 1.971,00 |
| 27.01.2026 | 80,70 | 81,40 | 79,90 | 80,00 | -0,87% | 1.987,00 |
| 26.01.2026 | 82,30 | 82,30 | 80,70 | 80,70 | -1,71% | 4.408,00 |
| 23.01.2026 | 82,90 | 83,40 | 80,90 | 82,10 | -0,97% | 5.872,00 |
| 22.01.2026 | 81,50 | 83,00 | 79,30 | 82,90 | 1,59% | 2.414,00 |
| 21.01.2026 | 79,60 | 81,60 | 78,40 | 81,60 | 3,16% | 5.090,00 |
| 20.01.2026 | 83,20 | 83,50 | 79,10 | 79,10 | -5,16% | 9.635,00 |
| 19.01.2026 | 83,70 | 84,10 | 82,80 | 83,40 | -0,95% | 4.319,00 |
| 16.01.2026 | 85,10 | 85,70 | 83,20 | 84,20 | -0,94% | 3.983,00 |
| 15.01.2026 | 80,60 | 85,10 | 80,60 | 85,00 | 5,07% | 9.036,00 |
| 14.01.2026 | 80,40 | 81,30 | 79,90 | 80,90 | 0,37% | 3.118,00 |
| 13.01.2026 | 80,90 | 81,30 | 79,10 | 80,60 | -0,25% | 5.421,00 |
| 12.01.2026 | 78,20 | 81,00 | 78,20 | 80,80 | 2,67% | 4.702,00 |
| 09.01.2026 | 79,90 | 80,90 | 78,30 | 78,70 | -1,63% | 3.761,00 |
| 08.01.2026 | 81,50 | 81,70 | 79,20 | 80,00 | -1,96% | 4.314,00 |
| 07.01.2026 | 80,70 | 82,30 | 80,70 | 81,60 | 0,99% | 3.316,00 |
| 06.01.2026 | 79,40 | 81,30 | 79,00 | 80,80 | 1,38% | 8.073,00 |
| 05.01.2026 | 78,90 | 79,80 | 78,00 | 79,70 | 1,27% | 7.054,00 |
| 02.01.2026 | 76,20 | 78,70 | 76,10 | 78,70 | 3,15% | 5.364,00 |
| 30.12.2025 | 76,20 | 76,50 | 75,70 | 76,30 | 0,79% | 3.730,00 |
| 29.12.2025 | 75,70 | 76,50 | 75,40 | 75,70 | 0,80% | 4.827,00 |
| 23.12.2025 | 76,00 | 76,10 | 74,90 | 75,10 | -1,05% | 1.618,00 |
| 22.12.2025 | 75,70 | 76,80 | 75,30 | 75,90 | -0,52% | 7.488,00 |
| 19.12.2025 | 75,70 | 76,30 | 75,20 | 76,30 | 1,73% | 3.386,00 |
| 18.12.2025 | 74,90 | 76,50 | 74,80 | 75,00 | -0,27% | 4.014,00 |
| 17.12.2025 | 76,60 | 76,90 | 73,70 | 75,20 | -1,83% | 4.495,00 |
| 16.12.2025 | 76,30 | 76,90 | 75,40 | 76,60 | 0,26% | 3.295,00 |
| 15.12.2025 | 78,10 | 78,10 | 75,30 | 76,40 | 0,26% | 5.807,00 |
| 12.12.2025 | 76,10 | 76,90 | 76,00 | 76,20 | 0,13% | 2.455,00 |
| 11.12.2025 | 75,90 | 76,40 | 75,00 | 76,10 | -0,26% | 6.923,00 |
| 10.12.2025 | 75,60 | 76,40 | 75,30 | 76,30 | 0,93% | 5.140,00 |
| 09.12.2025 | 74,90 | 76,80 | 74,80 | 75,60 | 0,93% | 5.061,00 |
| 08.12.2025 | 72,10 | 75,20 | 71,90 | 74,90 | 3,60% | 5.838,00 |
| 05.12.2025 | 70,80 | 72,90 | 70,60 | 72,30 | 2,12% | 5.798,00 |
| 04.12.2025 | 69,90 | 70,80 | 69,90 | 70,80 | 1,43% | 6.029,00 |
| 03.12.2025 | 69,70 | 70,10 | 68,90 | 69,80 | 0,72% | 3.475,00 |
| 02.12.2025 | 69,60 | 70,20 | 69,30 | 69,30 | -0,43% | 2.932,00 |
| 01.12.2025 | 68,40 | 69,90 | 68,00 | 69,60 | 0,87% | 2.809,00 |
| 28.11.2025 | 70,10 | 70,10 | 68,90 | 69,00 | -1,00% | 4.342,00 |
| 27.11.2025 | 69,80 | 70,30 | 69,70 | 69,70 | -0,14% | 2.554,00 |