65,150€
0,70%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 65,35 | 65,75 | 64,85 | 65,23 | 0,81% | 1.023,00 |
| 24.06.2026 | 62,95 | 65,25 | 62,65 | 64,70 | 2,05% | 5.450,00 |
| 23.06.2026 | 62,40 | 63,75 | 61,90 | 63,40 | 0,63% | 4.761,00 |
| 22.06.2026 | 64,35 | 64,35 | 62,90 | 63,00 | -2,10% | 4.362,00 |
| 19.06.2026 | 63,65 | 65,00 | 63,65 | 64,35 | 0,16% | 3.623,00 |
| 18.06.2026 | 65,55 | 66,00 | 62,80 | 64,25 | -1,31% | 5.734,00 |
| 17.06.2026 | 66,20 | 66,80 | 65,10 | 65,10 | -2,11% | 1.939,00 |
| 16.06.2026 | 66,30 | 67,05 | 66,10 | 66,50 | -0,30% | 1.763,00 |
| 15.06.2026 | 65,35 | 67,80 | 65,25 | 66,70 | 2,62% | 4.676,00 |
| 12.06.2026 | 66,45 | 66,45 | 64,50 | 65,00 | -1,22% | 3.043,00 |
| 11.06.2026 | 63,30 | 66,05 | 62,00 | 65,80 | 4,11% | 3.257,00 |
| 10.06.2026 | 62,90 | 63,75 | 61,80 | 63,20 | 1,12% | 6.662,00 |
| 09.06.2026 | 64,45 | 64,95 | 62,25 | 62,50 | -2,65% | 5.033,00 |
| 08.06.2026 | 64,95 | 64,95 | 63,50 | 64,20 | -0,77% | 6.575,00 |
| 05.06.2026 | 65,30 | 66,15 | 64,65 | 64,70 | -0,84% | 3.821,00 |
| 04.06.2026 | 64,70 | 66,45 | 64,70 | 65,25 | 0,85% | 2.200,00 |
| 03.06.2026 | 65,75 | 65,75 | 64,15 | 64,70 | -1,30% | 5.137,00 |
| 02.06.2026 | 68,10 | 68,85 | 65,30 | 65,55 | -3,03% | 6.880,00 |
| 01.06.2026 | 71,10 | 71,15 | 67,20 | 67,60 | -3,84% | 4.057,00 |
| 29.05.2026 | 69,15 | 70,85 | 68,70 | 70,30 | 2,48% | 2.382,00 |
| 28.05.2026 | 69,00 | 69,55 | 68,55 | 68,60 | -0,65% | 2.405,00 |
| 27.05.2026 | 68,85 | 69,95 | 68,75 | 69,05 | 0,44% | 2.675,00 |
| 26.05.2026 | 68,85 | 69,70 | 68,50 | 68,75 | -0,94% | 1.462,00 |
| 25.05.2026 | 68,90 | 69,95 | 68,45 | 69,40 | 1,98% | 788,00 |
| 22.05.2026 | 69,25 | 69,85 | 68,00 | 68,05 | -2,23% | 3.953,00 |
| 21.05.2026 | 70,65 | 71,10 | 68,80 | 69,60 | -1,69% | 5.126,00 |
| 20.05.2026 | 67,20 | 70,80 | 66,90 | 70,80 | 5,12% | 1.981,00 |
| 19.05.2026 | 67,25 | 68,00 | 66,05 | 67,35 | 0,00% | 4.926,00 |
| 18.05.2026 | 68,05 | 68,05 | 66,50 | 67,35 | -0,44% | 11.037,00 |
| 15.05.2026 | 71,85 | 71,85 | 67,60 | 67,65 | -6,50% | 4.942,00 |
| 14.05.2026 | 71,90 | 72,60 | 71,60 | 72,35 | 0,63% | 874,00 |
| 13.05.2026 | 71,80 | 72,00 | 70,45 | 71,90 | 0,28% | 1.209,00 |
| 12.05.2026 | 74,05 | 74,30 | 71,15 | 71,70 | -3,17% | 2.707,00 |
| 11.05.2026 | 75,05 | 75,50 | 73,35 | 74,05 | -2,12% | 3.221,00 |
| 08.05.2026 | 77,90 | 78,40 | 75,25 | 75,65 | -2,95% | 2.531,00 |
| 07.05.2026 | 77,75 | 80,10 | 77,75 | 77,95 | -1,27% | 3.006,00 |
| 06.05.2026 | 77,60 | 79,85 | 77,50 | 78,95 | 1,81% | 3.863,00 |
| 05.05.2026 | 75,55 | 77,55 | 74,90 | 77,55 | 2,65% | 3.315,00 |
| 04.05.2026 | 75,55 | 77,55 | 75,20 | 75,55 | 0,07% | 4.856,00 |
| 30.04.2026 | 72,60 | 75,95 | 72,15 | 75,50 | 4,14% | 1.514,00 |
| 29.04.2026 | 71,60 | 72,90 | 71,55 | 72,50 | 1,40% | 766,00 |
| 28.04.2026 | 71,60 | 72,90 | 70,90 | 71,50 | 0,00% | 4.386,00 |
| 27.04.2026 | 73,05 | 73,90 | 71,50 | 71,50 | -2,26% | 2.713,00 |
| 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 |