43,925€
0,06%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 43,93 | 44,10 | 43,75 | 43,93 | 0,06% | - |
17.04.2024 | 43,30 | 44,55 | 43,30 | 43,90 | 1,04% | 7.242,00 |
16.04.2024 | 43,30 | 43,75 | 42,35 | 43,45 | -1,14% | 20.320,00 |
15.04.2024 | 43,95 | 44,30 | 43,45 | 43,95 | 0,11% | 14.437,00 |
12.04.2024 | 44,50 | 44,85 | 43,90 | 43,90 | -1,35% | 6.034,00 |
11.04.2024 | 44,70 | 44,90 | 44,45 | 44,50 | -0,78% | 15.865,00 |
10.04.2024 | 44,80 | 45,15 | 44,50 | 44,85 | 0,67% | 21.071,00 |
09.04.2024 | 45,05 | 45,05 | 44,50 | 44,55 | -0,67% | 5.295,00 |
08.04.2024 | 44,65 | 44,95 | 44,55 | 44,85 | 0,45% | 7.400,00 |
05.04.2024 | 44,20 | 44,75 | 44,20 | 44,65 | -0,11% | 9.707,00 |
04.04.2024 | 45,60 | 45,60 | 44,30 | 44,70 | -1,54% | 11.208,00 |
03.04.2024 | 45,10 | 45,55 | 44,85 | 45,40 | 0,55% | 9.590,00 |
02.04.2024 | 45,75 | 45,80 | 44,85 | 45,15 | -1,20% | 11.722,00 |
28.03.2024 | 45,80 | 45,80 | 45,25 | 45,70 | 0,33% | 8.596,00 |
27.03.2024 | 45,85 | 46,10 | 45,30 | 45,55 | -0,55% | 16.371,00 |
26.03.2024 | 45,30 | 45,90 | 45,20 | 45,80 | 1,78% | 8.204,00 |
25.03.2024 | 45,90 | 46,70 | 44,95 | 45,00 | 0,11% | 25.560,00 |
22.03.2024 | 44,40 | 45,20 | 44,40 | 44,95 | 1,24% | 15.040,00 |
21.03.2024 | 43,40 | 44,45 | 42,95 | 44,40 | 3,50% | 26.315,00 |
20.03.2024 | 42,30 | 43,95 | 42,10 | 42,90 | 3,00% | 18.136,00 |
19.03.2024 | 41,40 | 41,75 | 41,30 | 41,65 | 0,48% | 5.146,00 |
18.03.2024 | 41,30 | 41,55 | 41,30 | 41,45 | 0,36% | 7.778,00 |
15.03.2024 | 42,05 | 42,10 | 41,20 | 41,30 | -2,25% | 16.062,00 |
14.03.2024 | 41,80 | 42,60 | 41,70 | 42,25 | 0,60% | 24.697,00 |
13.03.2024 | 41,80 | 42,20 | 41,40 | 42,00 | -0,12% | 19.438,00 |
12.03.2024 | 42,00 | 42,10 | 41,75 | 42,05 | 0,12% | 3.300,00 |
11.03.2024 | 41,60 | 42,00 | 41,30 | 42,00 | 0,24% | 8.420,00 |
08.03.2024 | 42,40 | 42,45 | 41,70 | 41,90 | -1,30% | 4.484,00 |
07.03.2024 | 42,80 | 42,80 | 42,10 | 42,45 | -0,59% | 9.813,00 |
06.03.2024 | 42,45 | 43,00 | 42,15 | 42,70 | 1,18% | 12.953,00 |
05.03.2024 | 41,45 | 42,25 | 41,45 | 42,20 | 1,20% | 10.840,00 |
04.03.2024 | 41,05 | 41,80 | 40,70 | 41,70 | 1,46% | 17.290,00 |
01.03.2024 | 40,95 | 41,10 | 40,75 | 41,10 | 0,49% | 6.330,00 |
29.02.2024 | 40,80 | 41,15 | 40,75 | 40,90 | -0,37% | 21.072,00 |
28.02.2024 | 40,65 | 41,15 | 40,65 | 41,05 | 0,74% | 15.927,00 |
27.02.2024 | 40,65 | 40,90 | 40,55 | 40,75 | -0,12% | 7.775,00 |
26.02.2024 | 40,30 | 40,80 | 40,30 | 40,80 | 0,49% | 5.273,00 |
23.02.2024 | 40,95 | 40,95 | 40,40 | 40,60 | -0,12% | 3.983,00 |
22.02.2024 | 40,80 | 41,00 | 40,40 | 40,65 | 0,12% | 7.540,00 |
21.02.2024 | 40,80 | 40,80 | 40,60 | 40,60 | 0,00% | 1.764,00 |
20.02.2024 | 40,80 | 40,80 | 40,45 | 40,60 | -0,85% | 3.680,00 |
19.02.2024 | 40,95 | 41,20 | 40,80 | 40,95 | -0,24% | 7.067,00 |
16.02.2024 | 41,00 | 41,25 | 40,80 | 41,05 | -0,48% | 10.250,00 |
15.02.2024 | 41,55 | 41,55 | 41,15 | 41,25 | 0,00% | 7.569,00 |
14.02.2024 | 40,70 | 41,25 | 40,70 | 41,25 | 0,98% | 11.611,00 |
13.02.2024 | 41,00 | 41,00 | 40,70 | 40,85 | -1,09% | 6.844,00 |
12.02.2024 | 40,70 | 41,30 | 40,70 | 41,30 | 2,23% | 6.592,00 |
09.02.2024 | 41,40 | 41,40 | 40,30 | 40,40 | -1,46% | 12.786,00 |
08.02.2024 | 41,05 | 41,30 | 41,00 | 41,00 | 0,00% | 4.474,00 |
07.02.2024 | 40,90 | 41,20 | 40,70 | 41,00 | -0,24% | 11.619,00 |
06.02.2024 | 41,15 | 41,25 | 40,75 | 41,10 | -0,72% | 4.405,00 |
05.02.2024 | 40,75 | 41,45 | 40,70 | 41,40 | 1,60% | 13.095,00 |
02.02.2024 | 40,70 | 41,05 | 40,70 | 40,75 | -0,24% | 2.157,00 |
01.02.2024 | 41,60 | 41,60 | 40,60 | 40,85 | -0,49% | 6.649,00 |
31.01.2024 | 41,00 | 41,80 | 41,00 | 41,05 | 0,12% | 16.436,00 |
30.01.2024 | 40,70 | 41,15 | 40,70 | 41,00 | 0,61% | 4.018,00 |
29.01.2024 | 40,85 | 41,05 | 40,70 | 40,75 | -0,12% | 3.442,00 |
26.01.2024 | 40,00 | 41,05 | 40,00 | 40,80 | 1,37% | 15.259,00 |
25.01.2024 | 40,35 | 40,45 | 40,10 | 40,25 | 0,25% | 6.998,00 |
24.01.2024 | 40,00 | 40,60 | 40,00 | 40,15 | 0,12% | 7.861,00 |
23.01.2024 | 40,05 | 40,65 | 40,00 | 40,10 | -0,25% | 12.815,00 |
22.01.2024 | 39,85 | 40,45 | 39,60 | 40,20 | 1,01% | 14.215,00 |
19.01.2024 | 40,50 | 40,65 | 39,50 | 39,80 | -1,73% | 25.283,00 |
18.01.2024 | 41,00 | 41,05 | 40,50 | 40,50 | -1,34% | 4.944,00 |
17.01.2024 | 40,50 | 41,20 | 39,80 | 41,05 | 1,61% | 11.710,00 |
16.01.2024 | 40,95 | 40,95 | 40,10 | 40,40 | -0,74% | 6.070,00 |
15.01.2024 | 41,10 | 41,45 | 40,70 | 40,70 | -1,57% | 8.640,00 |
12.01.2024 | 41,20 | 41,70 | 41,10 | 41,35 | 0,98% | 6.766,00 |
11.01.2024 | 42,15 | 42,30 | 40,95 | 40,95 | -3,08% | 8.156,00 |
10.01.2024 | 42,00 | 42,70 | 42,00 | 42,25 | 0,36% | 12.037,00 |
09.01.2024 | 42,35 | 42,45 | 42,00 | 42,10 | -0,12% | 5.718,00 |
08.01.2024 | 42,00 | 42,50 | 41,75 | 42,15 | 0,96% | 10.195,00 |
05.01.2024 | 40,75 | 41,90 | 40,65 | 41,75 | 1,83% | 9.599,00 |
04.01.2024 | 40,35 | 41,05 | 39,85 | 41,00 | 2,12% | 17.790,00 |
03.01.2024 | 42,40 | 42,40 | 40,15 | 40,15 | -4,86% | 5.658,00 |
02.01.2024 | 42,20 | 42,35 | 42,00 | 42,20 | 0,60% | 8.850,00 |
29.12.2023 | 41,95 | 42,05 | 41,90 | 41,95 | 0,12% | 4.261,00 |
28.12.2023 | 41,90 | 42,10 | 41,70 | 41,90 | -0,36% | 6.507,00 |
27.12.2023 | 41,60 | 42,25 | 41,60 | 42,05 | 0,48% | 12.095,00 |
22.12.2023 | 41,35 | 41,85 | 41,35 | 41,85 | 0,72% | 5.392,00 |
21.12.2023 | 41,40 | 41,55 | 41,20 | 41,55 | -0,48% | 5.456,00 |
20.12.2023 | 41,05 | 41,80 | 40,95 | 41,75 | 1,58% | 9.979,00 |
19.12.2023 | 40,85 | 41,20 | 40,85 | 41,10 | 0,61% | 3.804,00 |
18.12.2023 | 40,35 | 40,85 | 40,35 | 40,85 | 0,62% | 8.173,00 |
15.12.2023 | 40,50 | 40,95 | 40,40 | 40,60 | 0,87% | 9.667,00 |
14.12.2023 | 39,95 | 40,90 | 39,80 | 40,25 | 1,26% | 7.461,00 |
13.12.2023 | 39,30 | 39,80 | 39,25 | 39,75 | 1,27% | 9.786,00 |
12.12.2023 | 39,20 | 39,45 | 39,05 | 39,25 | 0,26% | 10.388,00 |
11.12.2023 | 39,50 | 39,50 | 39,10 | 39,15 | -0,63% | 12.314,00 |
08.12.2023 | 39,25 | 39,50 | 38,90 | 39,40 | 1,03% | 9.327,00 |
07.12.2023 | 39,80 | 39,80 | 39,00 | 39,00 | -1,39% | 15.446,00 |
06.12.2023 | 39,55 | 39,70 | 39,15 | 39,55 | 0,64% | 10.254,00 |
05.12.2023 | 39,70 | 39,70 | 39,05 | 39,30 | -1,01% | 14.223,00 |
04.12.2023 | 39,50 | 40,00 | 39,50 | 39,70 | -1,00% | 11.127,00 |
01.12.2023 | 39,60 | 40,10 | 39,55 | 40,10 | 1,26% | 5.455,00 |
30.11.2023 | 39,70 | 40,05 | 39,55 | 39,60 | -0,88% | 17.103,00 |
29.11.2023 | 39,60 | 40,45 | 39,60 | 39,95 | 0,50% | 11.804,00 |
28.11.2023 | 39,85 | 39,85 | 39,55 | 39,75 | -0,75% | 5.622,00 |
27.11.2023 | 39,95 | 40,20 | 39,85 | 40,05 | -0,12% | 12.058,00 |
24.11.2023 | 40,05 | 40,20 | 40,00 | 40,10 | 0,25% | 3.171,00 |