45,700€
0,44%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,55 | 45,85 | 45,15 | 45,85 | 0,77% | 4.583,00 |
27.03.2024 | 45,90 | 46,00 | 45,30 | 45,50 | -0,87% | 5.121,00 |
26.03.2024 | 44,90 | 45,90 | 44,90 | 45,90 | 1,66% | 5.801,00 |
25.03.2024 | 45,30 | 46,65 | 45,05 | 45,15 | 0,78% | 8.269,00 |
22.03.2024 | 44,35 | 45,00 | 44,35 | 44,80 | 0,79% | 4.519,00 |
21.03.2024 | 43,25 | 44,45 | 43,00 | 44,45 | 2,77% | 6.935,00 |
20.03.2024 | 42,10 | 43,95 | 42,10 | 43,25 | 2,37% | 5.024,00 |
19.03.2024 | 41,70 | 42,50 | 41,35 | 42,25 | 2,30% | 1.454,00 |
18.03.2024 | 40,80 | 41,50 | 40,80 | 41,30 | -0,48% | 1.591,00 |
15.03.2024 | 42,40 | 42,40 | 41,25 | 41,50 | -1,78% | 517,00 |
14.03.2024 | 41,90 | 42,40 | 41,70 | 42,25 | 0,84% | 6.732,00 |
13.03.2024 | 41,30 | 42,15 | 41,00 | 41,90 | 0,12% | 2.783,00 |
12.03.2024 | 41,80 | 42,00 | 41,80 | 41,85 | -0,12% | 1.123,00 |
11.03.2024 | 41,65 | 41,95 | 41,55 | 41,90 | -0,24% | 990,00 |
08.03.2024 | 42,30 | 42,35 | 41,70 | 42,00 | -0,71% | 484,00 |
07.03.2024 | 42,60 | 42,75 | 42,20 | 42,30 | -0,59% | 1.586,00 |
06.03.2024 | 41,95 | 43,00 | 41,95 | 42,55 | 2,04% | 2.444,00 |
05.03.2024 | 41,45 | 42,10 | 41,45 | 41,70 | 0,48% | 2.437,00 |
04.03.2024 | 40,55 | 41,70 | 40,55 | 41,50 | 1,34% | 3.978,00 |
01.03.2024 | 40,85 | 41,10 | 40,80 | 40,95 | 0,61% | 1.485,00 |
29.02.2024 | 41,05 | 41,15 | 40,70 | 40,70 | -0,49% | 965,00 |
28.02.2024 | 40,80 | 41,10 | 40,75 | 40,90 | 0,12% | 1.811,00 |
27.02.2024 | 40,60 | 40,90 | 40,60 | 40,85 | 0,62% | 1.611,00 |
26.02.2024 | 40,45 | 40,80 | 40,45 | 40,60 | -0,37% | 764,00 |
23.02.2024 | 40,95 | 40,95 | 40,35 | 40,75 | -0,24% | 1.602,00 |
22.02.2024 | 40,65 | 40,85 | 40,50 | 40,85 | 0,25% | 1.097,00 |
21.02.2024 | 40,35 | 40,75 | 40,35 | 40,75 | 1,12% | 240,00 |
20.02.2024 | 40,80 | 40,90 | 40,30 | 40,30 | -1,95% | 1.245,00 |
19.02.2024 | 40,90 | 41,20 | 40,80 | 41,10 | 0,37% | 912,00 |
16.02.2024 | 41,45 | 41,45 | 40,80 | 40,95 | -0,49% | 1.458,00 |
15.02.2024 | 41,25 | 41,75 | 41,10 | 41,15 | 0,00% | 1.113,00 |
14.02.2024 | 40,80 | 41,20 | 40,80 | 41,15 | 0,49% | 760,00 |
13.02.2024 | 41,10 | 41,10 | 40,70 | 40,95 | -0,49% | 2.226,00 |
12.02.2024 | 40,35 | 41,25 | 40,35 | 41,15 | 2,62% | 1.716,00 |
09.02.2024 | 41,00 | 41,00 | 40,10 | 40,10 | -2,55% | 1.445,00 |
08.02.2024 | 41,05 | 41,25 | 41,05 | 41,15 | 0,61% | 886,00 |
07.02.2024 | 41,00 | 41,25 | 40,80 | 40,90 | -0,73% | 3.886,00 |
06.02.2024 | 41,50 | 41,50 | 40,80 | 41,20 | -1,32% | 1.131,00 |
05.02.2024 | 40,65 | 41,75 | 40,65 | 41,75 | 2,20% | 1.241,00 |
02.02.2024 | 41,05 | 41,15 | 40,60 | 40,85 | 0,12% | 1.357,00 |
01.02.2024 | 41,10 | 41,40 | 40,75 | 40,80 | 0,00% | 1.919,00 |
31.01.2024 | 40,95 | 41,80 | 40,80 | 40,80 | -0,37% | 2.045,00 |
30.01.2024 | 40,65 | 41,00 | 40,65 | 40,95 | 0,12% | 1.070,00 |
29.01.2024 | 40,95 | 40,95 | 40,50 | 40,90 | -0,24% | 1.409,00 |
26.01.2024 | 40,55 | 41,00 | 40,30 | 41,00 | 1,86% | 2.097,00 |
25.01.2024 | 40,15 | 40,35 | 39,90 | 40,25 | 0,63% | 472,00 |
24.01.2024 | 40,35 | 40,65 | 40,00 | 40,00 | -0,87% | 1.095,00 |
23.01.2024 | 40,40 | 40,70 | 40,35 | 40,35 | 0,75% | 3.568,00 |
22.01.2024 | 40,40 | 40,40 | 39,85 | 40,05 | -0,74% | 1.360,00 |
19.01.2024 | 40,65 | 40,65 | 39,75 | 40,35 | -0,37% | 3.006,00 |
18.01.2024 | 41,30 | 41,30 | 40,35 | 40,50 | -1,70% | 1.231,00 |
17.01.2024 | 40,15 | 41,20 | 40,00 | 41,20 | 1,85% | 1.552,00 |
16.01.2024 | 40,80 | 40,80 | 40,35 | 40,45 | -1,10% | 1.957,00 |
15.01.2024 | 41,40 | 41,40 | 40,80 | 40,90 | -0,85% | 5.531,00 |
12.01.2024 | 41,15 | 41,75 | 41,05 | 41,25 | -0,24% | 1.148,00 |
11.01.2024 | 42,30 | 42,30 | 41,00 | 41,35 | -2,01% | 1.999,00 |
10.01.2024 | 42,25 | 42,65 | 42,20 | 42,20 | -0,47% | 1.246,00 |
09.01.2024 | 42,35 | 42,55 | 42,20 | 42,40 | 0,24% | 2.158,00 |
08.01.2024 | 41,95 | 42,50 | 41,45 | 42,30 | 0,95% | 2.928,00 |
05.01.2024 | 41,00 | 41,90 | 40,55 | 41,90 | 2,70% | 1.656,00 |
04.01.2024 | 40,15 | 41,15 | 39,90 | 40,80 | 1,24% | 2.469,00 |
03.01.2024 | 41,95 | 42,00 | 40,00 | 40,30 | -3,93% | 3.492,00 |
02.01.2024 | 42,00 | 42,45 | 41,90 | 41,95 | 0,00% | 1.865,00 |
29.12.2023 | 41,90 | 42,00 | 41,90 | 41,95 | 0,60% | 1.119,00 |
28.12.2023 | 41,75 | 42,30 | 41,25 | 41,70 | -0,71% | 3.139,00 |
27.12.2023 | 42,10 | 42,20 | 41,60 | 42,00 | 0,36% | 2.800,00 |
22.12.2023 | 41,40 | 42,10 | 41,30 | 41,85 | 1,09% | 2.652,00 |
21.12.2023 | 41,50 | 41,70 | 41,20 | 41,40 | -0,60% | 2.293,00 |
20.12.2023 | 41,05 | 41,65 | 41,05 | 41,65 | 1,83% | 2.477,00 |
19.12.2023 | 40,85 | 41,10 | 40,85 | 40,90 | -0,12% | 2.385,00 |
18.12.2023 | 40,70 | 40,95 | 40,30 | 40,95 | 0,86% | 1.509,00 |
15.12.2023 | 40,70 | 40,90 | 40,25 | 40,60 | 0,37% | 2.769,00 |
14.12.2023 | 40,00 | 40,75 | 40,00 | 40,45 | 1,25% | 2.497,00 |
13.12.2023 | 39,30 | 39,95 | 39,30 | 39,95 | 2,04% | 1.870,00 |
12.12.2023 | 39,30 | 39,45 | 39,05 | 39,15 | -0,63% | 2.980,00 |
11.12.2023 | 39,45 | 39,55 | 39,20 | 39,40 | -0,13% | 3.900,00 |
08.12.2023 | 38,90 | 39,55 | 38,90 | 39,45 | 0,64% | 2.808,00 |
07.12.2023 | 39,55 | 39,80 | 39,05 | 39,20 | -0,38% | 2.151,00 |
06.12.2023 | 39,45 | 39,70 | 39,30 | 39,35 | 0,38% | 1.366,00 |
05.12.2023 | 39,50 | 39,75 | 39,10 | 39,20 | -1,26% | 1.241,00 |
04.12.2023 | 39,35 | 40,00 | 39,10 | 39,70 | 0,38% | 5.489,00 |
01.12.2023 | 39,70 | 40,05 | 39,55 | 39,55 | 0,00% | 1.362,00 |
30.11.2023 | 40,15 | 40,15 | 39,55 | 39,55 | -1,37% | 1.823,00 |
29.11.2023 | 39,85 | 40,30 | 39,85 | 40,10 | 0,63% | 840,00 |
28.11.2023 | 39,55 | 39,85 | 39,55 | 39,85 | -0,13% | 679,00 |
27.11.2023 | 40,20 | 40,20 | 39,85 | 39,90 | -0,13% | 2.225,00 |
24.11.2023 | 39,95 | 40,15 | 39,95 | 39,95 | -0,62% | 648,00 |
23.11.2023 | 40,25 | 40,35 | 40,10 | 40,20 | -0,50% | 599,00 |
22.11.2023 | 39,55 | 40,50 | 39,55 | 40,40 | 2,15% | 2.630,00 |
21.11.2023 | 40,15 | 40,25 | 39,55 | 39,55 | -1,62% | 4.138,00 |
20.11.2023 | 40,05 | 40,20 | 39,90 | 40,20 | 0,88% | 5.813,00 |
17.11.2023 | 40,00 | 40,20 | 39,85 | 39,85 | -0,50% | 1.795,00 |
16.11.2023 | 40,15 | 40,15 | 39,65 | 40,05 | -0,12% | 2.497,00 |
15.11.2023 | 39,70 | 40,20 | 39,70 | 40,10 | 2,04% | 1.099,00 |
14.11.2023 | 39,15 | 39,60 | 38,80 | 39,30 | 0,77% | 2.370,00 |
13.11.2023 | 38,95 | 39,20 | 38,75 | 39,00 | -0,13% | 1.688,00 |
10.11.2023 | 39,00 | 39,05 | 38,65 | 39,05 | -0,26% | 909,00 |
09.11.2023 | 38,50 | 39,20 | 38,50 | 39,15 | 2,09% | 1.206,00 |
08.11.2023 | 38,00 | 38,35 | 37,85 | 38,35 | 2,27% | 1.780,00 |
07.11.2023 | 37,85 | 37,95 | 37,50 | 37,50 | -1,32% | 725,00 |