79,650€
-0,44%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 79,50 | 80,00 | 78,60 | 79,40 | -0,75% | 26.297,00 |
| 05.06.2025 | 79,40 | 80,80 | 79,40 | 80,00 | 1,14% | 27.438,00 |
| 04.06.2025 | 79,60 | 79,70 | 78,70 | 79,10 | 0,00% | 27.708,00 |
| 03.06.2025 | 79,40 | 80,80 | 78,20 | 79,10 | 0,64% | 51.592,00 |
| 02.06.2025 | 77,00 | 79,20 | 77,00 | 78,60 | 2,48% | 49.561,00 |
| 30.05.2025 | 77,40 | 77,60 | 76,70 | 76,70 | -0,39% | 76.858,00 |
| 29.05.2025 | 76,70 | 77,50 | 76,30 | 77,00 | 1,05% | 12.766,00 |
| 28.05.2025 | 76,90 | 77,20 | 76,10 | 76,20 | -0,78% | 27.540,00 |
| 27.05.2025 | 77,50 | 77,90 | 76,40 | 76,80 | -2,04% | 51.063,00 |
| 26.05.2025 | 71,90 | 78,70 | 71,40 | 78,40 | 9,96% | 81.779,00 |
| 23.05.2025 | 71,80 | 72,60 | 69,80 | 71,30 | -0,70% | 21.262,00 |
| 22.05.2025 | 71,40 | 72,20 | 71,00 | 71,80 | -0,42% | 21.010,00 |
| 21.05.2025 | 72,30 | 72,60 | 71,50 | 72,10 | -0,55% | 23.084,00 |
| 20.05.2025 | 72,20 | 72,60 | 71,20 | 72,50 | 0,83% | 34.014,00 |
| 19.05.2025 | 71,20 | 72,00 | 71,00 | 71,90 | 0,70% | 31.648,00 |
| 16.05.2025 | 70,90 | 72,00 | 70,50 | 71,40 | 0,99% | 43.347,00 |
| 15.05.2025 | 70,30 | 71,40 | 70,00 | 70,70 | 0,28% | 32.354,00 |
| 14.05.2025 | 69,50 | 70,60 | 69,30 | 70,50 | 1,15% | 25.233,00 |
| 13.05.2025 | 69,50 | 70,30 | 69,40 | 69,70 | -0,29% | 20.645,00 |
| 12.05.2025 | 70,00 | 70,50 | 69,20 | 69,90 | 0,14% | 31.200,00 |
| 09.05.2025 | 70,80 | 70,80 | 69,50 | 69,80 | -1,13% | 34.993,00 |
| 08.05.2025 | 69,60 | 70,60 | 68,60 | 70,60 | 0,86% | 36.612,00 |
| 07.05.2025 | 70,70 | 71,30 | 70,00 | 70,00 | -0,71% | 36.179,00 |
| 06.05.2025 | 71,70 | 71,70 | 68,20 | 70,50 | -0,28% | 63.098,00 |
| 05.05.2025 | 70,50 | 71,40 | 69,80 | 70,70 | 0,43% | 64.530,00 |
| 02.05.2025 | 69,20 | 71,00 | 69,20 | 70,40 | 1,73% | 36.936,00 |
| 30.04.2025 | 68,80 | 69,30 | 68,00 | 69,20 | 0,44% | 34.003,00 |
| 29.04.2025 | 67,10 | 70,60 | 66,80 | 68,90 | 3,30% | 62.429,00 |
| 28.04.2025 | 68,00 | 69,00 | 66,40 | 66,70 | -1,62% | 53.489,00 |
| 25.04.2025 | 65,40 | 68,20 | 65,30 | 67,80 | 3,51% | 63.697,00 |
| 24.04.2025 | 65,00 | 66,10 | 62,20 | 65,50 | -2,24% | 124.080,00 |
| 23.04.2025 | 67,90 | 67,90 | 65,50 | 67,00 | 0,00% | 81.247,00 |
| 22.04.2025 | 67,80 | 67,90 | 66,40 | 67,00 | -0,74% | 56.529,00 |
| 17.04.2025 | 66,80 | 67,50 | 66,50 | 67,50 | 1,05% | 25.281,00 |
| 16.04.2025 | 66,90 | 67,00 | 66,30 | 66,80 | -1,47% | 22.924,00 |
| 15.04.2025 | 65,20 | 68,20 | 65,00 | 67,80 | 3,83% | 69.433,00 |
| 14.04.2025 | 64,00 | 66,10 | 63,30 | 65,30 | 3,82% | 49.520,00 |
| 11.04.2025 | 64,10 | 64,30 | 62,70 | 62,90 | -1,10% | 29.979,00 |
| 10.04.2025 | 65,20 | 65,70 | 62,90 | 63,60 | 4,95% | 56.656,00 |
| 09.04.2025 | 60,30 | 62,10 | 60,10 | 60,60 | -2,26% | 59.047,00 |
| 08.04.2025 | 61,00 | 62,30 | 59,60 | 62,00 | 5,80% | 89.125,00 |
| 07.04.2025 | 53,50 | 60,90 | 53,30 | 58,60 | -0,17% | 115.338,00 |
| 04.04.2025 | 62,40 | 62,70 | 58,10 | 58,70 | -6,53% | 120.225,00 |
| 03.04.2025 | 62,50 | 64,10 | 62,40 | 62,80 | -2,33% | 29.830,00 |
| 02.04.2025 | 64,40 | 64,60 | 63,10 | 64,30 | -0,62% | 35.961,00 |
| 01.04.2025 | 65,20 | 66,40 | 63,10 | 64,70 | -1,07% | 88.970,00 |
| 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 |