42,400€
-0,59%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42,50 | 42,80 | 42,35 | 42,45 | -0,47% | 23.342,00 |
| 19.12.2024 | 42,55 | 43,15 | 42,45 | 42,65 | 0,00% | 20.656,00 |
| 18.12.2024 | 42,20 | 42,90 | 42,05 | 42,65 | 1,19% | 9.278,00 |
| 17.12.2024 | 42,15 | 42,40 | 42,05 | 42,15 | -0,24% | 12.448,00 |
| 16.12.2024 | 42,90 | 42,90 | 42,20 | 42,25 | -1,17% | 10.996,00 |
| 13.12.2024 | 43,50 | 43,50 | 42,75 | 42,75 | -1,27% | 12.550,00 |
| 12.12.2024 | 43,50 | 43,75 | 42,85 | 43,30 | 0,00% | 12.870,00 |
| 11.12.2024 | 43,25 | 43,85 | 43,05 | 43,30 | 0,12% | 15.459,00 |
| 10.12.2024 | 42,45 | 43,45 | 42,45 | 43,25 | 1,53% | 12.830,00 |
| 09.12.2024 | 42,85 | 42,90 | 42,30 | 42,60 | -0,23% | 22.092,00 |
| 06.12.2024 | 43,15 | 43,20 | 42,70 | 42,70 | -0,93% | 21.607,00 |
| 05.12.2024 | 43,00 | 43,45 | 42,90 | 43,10 | 0,47% | 20.097,00 |
| 04.12.2024 | 42,75 | 43,20 | 42,70 | 42,90 | 0,82% | 19.516,00 |
| 03.12.2024 | 42,50 | 42,85 | 42,40 | 42,55 | 0,47% | 18.450,00 |
| 02.12.2024 | 42,20 | 42,50 | 42,00 | 42,35 | 0,12% | 13.115,00 |
| 29.11.2024 | 42,05 | 42,55 | 42,00 | 42,30 | 1,20% | 10.255,00 |
| 28.11.2024 | 42,05 | 42,30 | 41,80 | 41,80 | -0,36% | 19.730,00 |
| 27.11.2024 | 41,30 | 42,10 | 41,10 | 41,95 | 1,57% | 13.975,00 |
| 26.11.2024 | 40,55 | 41,60 | 40,50 | 41,30 | 1,98% | 13.809,00 |
| 25.11.2024 | 41,25 | 41,45 | 40,50 | 40,50 | -1,22% | 60.434,00 |
| 22.11.2024 | 41,00 | 41,15 | 40,45 | 41,00 | 0,43% | 18.119,00 |
| 21.11.2024 | 40,73 | 41,03 | 40,58 | 40,83 | 0,55% | - |
| 20.11.2024 | 41,25 | 41,30 | 40,50 | 40,60 | -0,98% | 12.059,00 |
| 19.11.2024 | 41,30 | 41,30 | 40,35 | 41,00 | -0,49% | 29.607,00 |
| 18.11.2024 | 40,95 | 41,65 | 40,75 | 41,20 | 0,49% | 34.538,00 |
| 15.11.2024 | 40,95 | 41,40 | 40,70 | 41,00 | 0,37% | 34.190,00 |
| 14.11.2024 | 42,25 | 42,25 | 40,70 | 40,85 | -2,16% | 35.945,00 |
| 13.11.2024 | 42,00 | 43,15 | 41,30 | 41,75 | -3,24% | 58.911,00 |
| 12.11.2024 | 44,30 | 44,30 | 42,90 | 43,15 | -2,04% | 17.791,00 |
| 11.11.2024 | 44,40 | 44,65 | 44,05 | 44,05 | 0,69% | 14.934,00 |
| 08.11.2024 | 43,50 | 44,00 | 43,30 | 43,75 | 0,57% | 11.461,00 |
| 07.11.2024 | 42,70 | 43,80 | 42,70 | 43,50 | 1,28% | 10.412,00 |
| 06.11.2024 | 43,20 | 43,90 | 42,95 | 42,95 | 0,12% | 11.970,00 |
| 05.11.2024 | 43,30 | 43,40 | 42,80 | 42,90 | -0,46% | 7.237,00 |
| 04.11.2024 | 42,70 | 43,40 | 42,65 | 43,10 | 0,82% | 15.456,00 |
| 01.11.2024 | 44,25 | 44,25 | 41,00 | 42,75 | -3,93% | 83.448,00 |
| 31.10.2024 | 46,00 | 46,20 | 44,00 | 44,50 | -4,30% | 15.945,00 |
| 30.10.2024 | 46,60 | 46,60 | 46,15 | 46,50 | -0,75% | 6.741,00 |
| 29.10.2024 | 47,35 | 47,40 | 46,20 | 46,85 | -0,11% | 7.081,00 |
| 28.10.2024 | 47,00 | 47,40 | 46,75 | 46,90 | -0,42% | 8.063,00 |
| 25.10.2024 | 46,65 | 47,35 | 46,50 | 47,10 | 0,32% | 5.570,00 |
| 24.10.2024 | 47,70 | 47,70 | 46,85 | 46,95 | 0,11% | 7.359,00 |
| 23.10.2024 | 48,40 | 48,40 | 46,85 | 46,90 | -3,30% | 6.477,00 |
| 22.10.2024 | 49,05 | 49,10 | 48,40 | 48,50 | -0,72% | 10.812,00 |
| 21.10.2024 | 48,45 | 49,05 | 48,20 | 48,85 | 0,72% | 13.845,00 |
| 18.10.2024 | 48,40 | 48,60 | 48,05 | 48,50 | 0,41% | 14.536,00 |
| 17.10.2024 | 48,15 | 48,60 | 48,15 | 48,30 | -0,10% | 15.804,00 |
| 16.10.2024 | 47,85 | 48,35 | 47,70 | 48,35 | 0,52% | 7.336,00 |
| 15.10.2024 | 48,53 | 48,53 | 47,88 | 48,10 | -0,82% | - |
| 14.10.2024 | 48,55 | 48,60 | 48,20 | 48,50 | 0,00% | 10.353,00 |
| 11.10.2024 | 48,35 | 48,50 | 47,90 | 48,50 | 0,83% | 6.850,00 |
| 10.10.2024 | 49,00 | 49,20 | 48,00 | 48,10 | -1,74% | 6.769,00 |
| 09.10.2024 | 48,75 | 49,45 | 48,50 | 48,95 | 0,20% | 3.410,00 |
| 08.10.2024 | 48,80 | 49,30 | 48,70 | 48,85 | -0,31% | 5.469,00 |
| 07.10.2024 | 49,25 | 49,25 | 48,25 | 49,00 | -0,51% | 5.360,00 |
| 04.10.2024 | 48,85 | 49,40 | 48,40 | 49,25 | 0,72% | 10.409,00 |
| 03.10.2024 | 49,00 | 49,65 | 48,50 | 48,90 | 0,51% | 5.393,00 |
| 02.10.2024 | 49,15 | 49,15 | 48,10 | 48,65 | -0,41% | 7.291,00 |
| 01.10.2024 | 50,60 | 50,70 | 48,55 | 48,85 | -0,31% | 17.380,00 |
| 30.09.2024 | 48,00 | 49,00 | 48,00 | 49,00 | 1,87% | 13.829,00 |
| 27.09.2024 | 47,90 | 48,50 | 47,70 | 48,10 | 0,52% | 8.561,00 |
| 26.09.2024 | 47,60 | 48,20 | 47,50 | 47,85 | -0,21% | 8.576,00 |
| 25.09.2024 | 47,45 | 48,10 | 47,45 | 47,95 | 0,42% | 2.411,00 |
| 24.09.2024 | 48,20 | 48,20 | 47,30 | 47,75 | -0,42% | 4.987,00 |
| 23.09.2024 | 47,05 | 48,35 | 46,40 | 47,95 | 1,91% | 14.454,00 |
| 20.09.2024 | 47,10 | 47,50 | 47,00 | 47,05 | -0,53% | 18.107,00 |
| 19.09.2024 | 47,35 | 47,50 | 47,05 | 47,30 | 0,21% | 17.849,00 |
| 18.09.2024 | 47,50 | 47,55 | 47,05 | 47,20 | 0,00% | 5.262,00 |
| 17.09.2024 | 47,15 | 47,55 | 46,05 | 47,20 | 0,32% | 9.295,00 |
| 16.09.2024 | 45,80 | 47,95 | 45,80 | 47,05 | 2,28% | 11.285,00 |
| 13.09.2024 | 45,50 | 46,15 | 45,50 | 46,00 | 0,44% | 2.596,00 |
| 12.09.2024 | 45,85 | 46,40 | 45,75 | 45,80 | -0,33% | 5.653,00 |
| 11.09.2024 | 45,90 | 46,50 | 45,60 | 45,95 | -0,76% | 5.232,00 |
| 10.09.2024 | 46,05 | 46,80 | 45,80 | 46,30 | 1,20% | 6.155,00 |
| 09.09.2024 | 46,10 | 46,40 | 45,65 | 45,75 | 0,00% | 5.175,00 |
| 06.09.2024 | 46,80 | 46,80 | 45,55 | 45,75 | -2,97% | 6.985,00 |
| 05.09.2024 | 47,10 | 47,25 | 46,60 | 47,15 | -0,63% | 5.348,00 |
| 04.09.2024 | 47,50 | 47,85 | 47,25 | 47,45 | -0,73% | 3.960,00 |
| 03.09.2024 | 48,35 | 48,75 | 47,80 | 47,80 | -1,14% | 5.252,00 |
| 02.09.2024 | 47,90 | 48,90 | 47,70 | 48,35 | 0,73% | 7.676,00 |
| 30.08.2024 | 47,45 | 48,25 | 47,10 | 48,00 | 1,16% | 8.215,00 |
| 29.08.2024 | 47,45 | 48,00 | 47,20 | 47,45 | -0,21% | 4.557,00 |
| 28.08.2024 | 47,65 | 47,85 | 47,05 | 47,55 | 0,42% | 7.236,00 |
| 27.08.2024 | 47,95 | 47,95 | 46,60 | 47,35 | -1,04% | 19.097,00 |
| 26.08.2024 | 47,65 | 48,15 | 47,50 | 47,85 | -0,31% | 4.453,00 |
| 23.08.2024 | 49,15 | 49,15 | 47,50 | 48,00 | -2,24% | 12.628,00 |
| 22.08.2024 | 49,05 | 49,45 | 48,90 | 49,10 | 0,00% | 5.868,00 |
| 21.08.2024 | 48,30 | 49,40 | 48,30 | 49,10 | 1,55% | 3.392,00 |
| 20.08.2024 | 48,50 | 48,60 | 48,35 | 48,35 | -0,41% | 3.810,00 |
| 19.08.2024 | 48,00 | 48,80 | 47,95 | 48,55 | 0,52% | 4.462,00 |
| 16.08.2024 | 48,80 | 48,90 | 48,20 | 48,30 | -0,41% | 3.777,00 |
| 15.08.2024 | 47,85 | 48,50 | 47,75 | 48,50 | 1,36% | 9.248,00 |
| 14.08.2024 | 47,85 | 47,95 | 47,70 | 47,85 | 0,10% | 3.070,00 |
| 13.08.2024 | 47,75 | 48,10 | 47,55 | 47,80 | 0,95% | 7.358,00 |
| 12.08.2024 | 47,80 | 47,95 | 47,35 | 47,35 | -0,53% | 6.297,00 |
| 09.08.2024 | 47,60 | 48,10 | 47,40 | 47,60 | 0,00% | 9.748,00 |
| 08.08.2024 | 47,60 | 47,70 | 47,00 | 47,60 | 0,21% | 8.171,00 |
| 07.08.2024 | 48,20 | 48,20 | 47,50 | 47,50 | -0,73% | 8.720,00 |
| 06.08.2024 | 46,70 | 47,85 | 46,55 | 47,85 | 2,79% | 11.870,00 |
| 05.08.2024 | 46,90 | 46,90 | 45,65 | 46,55 | -1,27% | 19.144,00 |