64,450€
-1,45%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 64,80 | 66,15 | 63,10 | 64,65 | -1,15% | - |
| 31.03.2025 | 64,40 | 67,70 | 64,30 | 65,40 | 0,62% | 95.727,00 |
| 28.03.2025 | 65,80 | 67,40 | 64,20 | 65,00 | -2,69% | 67.016,00 |
| 27.03.2025 | 62,80 | 68,00 | 61,70 | 66,80 | 5,53% | 94.448,00 |
| 26.03.2025 | 63,00 | 64,00 | 62,50 | 63,30 | 0,96% | 35.711,00 |
| 25.03.2025 | 62,90 | 63,30 | 61,90 | 62,70 | 0,16% | 14.053,00 |
| 24.03.2025 | 63,80 | 64,00 | 61,90 | 62,60 | -0,79% | 35.391,00 |
| 21.03.2025 | 63,00 | 64,00 | 62,00 | 63,10 | -0,63% | 59.619,00 |
| 20.03.2025 | 64,90 | 66,00 | 63,00 | 63,50 | -4,51% | 64.056,00 |
| 19.03.2025 | 67,90 | 67,90 | 65,70 | 66,50 | -2,06% | 81.609,00 |
| 18.03.2025 | 70,00 | 70,20 | 67,20 | 67,90 | 0,15% | 148.634,00 |
| 17.03.2025 | 66,90 | 68,40 | 65,10 | 67,80 | 5,12% | 238.062,00 |
| 14.03.2025 | 59,10 | 65,70 | 59,10 | 64,50 | 9,32% | 185.017,00 |
| 13.03.2025 | 59,20 | 59,70 | 58,50 | 59,00 | 0,00% | 36.176,00 |
| 12.03.2025 | 58,70 | 59,80 | 58,00 | 59,00 | 1,03% | 60.143,00 |
| 11.03.2025 | 56,20 | 58,90 | 56,00 | 58,40 | 3,91% | 61.706,00 |
| 10.03.2025 | 59,60 | 59,70 | 56,10 | 56,20 | -1,23% | 83.024,00 |
| 07.03.2025 | 57,10 | 57,10 | 55,60 | 56,90 | -0,87% | 46.197,00 |
| 06.03.2025 | 58,00 | 60,30 | 57,20 | 57,40 | -0,35% | 67.626,00 |
| 05.03.2025 | 53,20 | 58,80 | 53,20 | 57,60 | 15,20% | 235.665,00 |
| 04.03.2025 | 51,90 | 52,00 | 49,80 | 50,00 | -3,47% | 46.032,00 |
| 03.03.2025 | 49,00 | 53,40 | 49,00 | 51,80 | 6,80% | 53.255,00 |
| 28.02.2025 | 49,05 | 49,15 | 48,50 | 48,50 | -1,12% | 23.160,00 |
| 27.02.2025 | 50,20 | 50,20 | 48,50 | 49,05 | -2,10% | 19.630,00 |
| 26.02.2025 | 49,25 | 50,40 | 49,25 | 50,10 | 2,35% | 23.494,00 |
| 25.02.2025 | 48,85 | 49,50 | 48,80 | 48,95 | -0,10% | 15.161,00 |
| 24.02.2025 | 48,70 | 49,40 | 48,55 | 49,00 | 1,34% | 15.124,00 |
| 21.02.2025 | 48,80 | 49,40 | 48,35 | 48,35 | -0,21% | 13.486,00 |
| 20.02.2025 | 48,50 | 49,95 | 48,40 | 48,45 | 0,73% | 39.747,00 |
| 19.02.2025 | 48,35 | 48,70 | 47,75 | 48,10 | -0,52% | 17.570,00 |
| 18.02.2025 | 48,25 | 48,55 | 47,75 | 48,35 | 0,42% | 7.685,00 |
| 17.02.2025 | 48,30 | 48,70 | 47,75 | 48,15 | -0,10% | 15.090,00 |
| 14.02.2025 | 48,45 | 48,65 | 48,00 | 48,20 | 0,10% | 8.854,00 |
| 13.02.2025 | 48,85 | 48,85 | 47,65 | 48,15 | -0,82% | 10.039,00 |
| 12.02.2025 | 48,55 | 49,00 | 48,55 | 48,55 | 0,10% | 8.065,00 |
| 11.02.2025 | 48,30 | 48,90 | 48,00 | 48,50 | 0,62% | 14.928,00 |
| 10.02.2025 | 47,40 | 48,30 | 47,25 | 48,20 | 1,90% | 22.522,00 |
| 07.02.2025 | 47,05 | 47,60 | 47,05 | 47,30 | 0,00% | 10.603,00 |
| 06.02.2025 | 47,00 | 47,50 | 47,00 | 47,30 | 1,28% | 6.199,00 |
| 05.02.2025 | 47,50 | 47,50 | 46,10 | 46,70 | -1,06% | 13.041,00 |
| 04.02.2025 | 47,25 | 47,60 | 46,95 | 47,20 | -0,21% | 11.152,00 |
| 03.02.2025 | 46,80 | 47,60 | 46,35 | 47,30 | -0,32% | 18.663,00 |
| 31.01.2025 | 47,45 | 47,65 | 47,15 | 47,45 | -0,11% | 20.003,00 |
| 30.01.2025 | 46,00 | 47,70 | 46,00 | 47,50 | 4,28% | 21.800,00 |
| 29.01.2025 | 46,20 | 46,20 | 45,50 | 45,55 | -0,87% | 13.200,00 |
| 28.01.2025 | 45,50 | 46,20 | 45,50 | 45,95 | 0,99% | 5.372,00 |
| 27.01.2025 | 45,55 | 46,20 | 45,45 | 45,50 | -1,94% | 7.567,00 |
| 24.01.2025 | 46,20 | 46,90 | 45,90 | 46,40 | -0,75% | 25.290,00 |
| 23.01.2025 | 45,35 | 47,55 | 45,35 | 46,75 | 3,89% | 52.363,00 |
| 22.01.2025 | 42,30 | 45,00 | 42,30 | 45,00 | 6,76% | 31.933,00 |
| 21.01.2025 | 42,60 | 42,60 | 42,10 | 42,15 | -0,47% | 4.561,00 |
| 20.01.2025 | 42,55 | 42,55 | 42,00 | 42,35 | 0,24% | 9.050,00 |
| 17.01.2025 | 41,90 | 42,35 | 41,85 | 42,25 | 0,96% | 11.184,00 |
| 16.01.2025 | 42,05 | 42,05 | 41,55 | 41,85 | 0,00% | 13.442,00 |
| 15.01.2025 | 41,25 | 41,90 | 41,25 | 41,85 | 1,58% | 8.292,00 |
| 14.01.2025 | 40,65 | 41,25 | 40,65 | 41,20 | 1,35% | 7.514,00 |
| 13.01.2025 | 40,65 | 41,20 | 40,65 | 40,65 | -0,73% | 9.716,00 |
| 10.01.2025 | 41,35 | 41,70 | 40,95 | 40,95 | -0,49% | 10.770,00 |
| 09.01.2025 | 41,70 | 41,70 | 40,90 | 41,15 | -0,72% | 11.401,00 |
| 08.01.2025 | 42,40 | 42,70 | 41,45 | 41,45 | -2,81% | 23.150,00 |
| 07.01.2025 | 43,35 | 43,35 | 42,40 | 42,65 | -0,58% | 7.962,00 |
| 06.01.2025 | 43,05 | 43,15 | 42,45 | 42,90 | 0,00% | 13.798,00 |
| 03.01.2025 | 42,90 | 43,30 | 42,85 | 42,90 | -0,58% | 4.838,00 |
| 02.01.2025 | 43,20 | 43,20 | 42,80 | 43,15 | 0,23% | 11.295,00 |
| 30.12.2024 | 42,90 | 43,30 | 42,90 | 43,05 | 0,12% | 3.299,00 |
| 27.12.2024 | 42,75 | 43,15 | 42,75 | 43,00 | 0,47% | 4.517,00 |
| 23.12.2024 | 42,45 | 42,85 | 42,40 | 42,80 | 0,82% | 6.671,00 |
| 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 |