83,900€
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 84,50 | 85,40 | 83,30 | 84,00 | 0,12% | 29.561,00 |
| 23.10.2025 | 83,60 | 84,80 | 83,30 | 83,90 | 0,12% | 24.474,00 |
| 22.10.2025 | 83,20 | 84,60 | 82,90 | 83,80 | 0,36% | 39.990,00 |
| 21.10.2025 | 85,10 | 85,90 | 82,70 | 83,50 | -1,53% | 24.927,00 |
| 20.10.2025 | 81,90 | 85,90 | 81,40 | 84,80 | 5,47% | 47.358,00 |
| 17.10.2025 | 80,00 | 81,00 | 79,20 | 80,40 | -0,99% | 42.095,00 |
| 16.10.2025 | 77,90 | 81,30 | 77,70 | 81,20 | 3,84% | 40.264,00 |
| 15.10.2025 | 82,00 | 82,00 | 77,10 | 78,20 | -10,11% | 126.558,00 |
| 14.10.2025 | 87,80 | 88,10 | 86,50 | 87,00 | -1,25% | 15.942,00 |
| 13.10.2025 | 86,50 | 88,90 | 86,40 | 88,10 | 2,09% | 23.898,00 |
| 10.10.2025 | 89,20 | 89,30 | 86,30 | 86,30 | -3,47% | 17.204,00 |
| 09.10.2025 | 87,80 | 89,90 | 87,30 | 89,40 | 1,71% | 17.912,00 |
| 08.10.2025 | 88,00 | 88,10 | 86,90 | 87,90 | 0,57% | 19.132,00 |
| 07.10.2025 | 87,50 | 88,60 | 87,20 | 87,40 | 0,34% | 17.809,00 |
| 06.10.2025 | 87,00 | 88,10 | 86,70 | 87,10 | -0,11% | 17.255,00 |
| 03.10.2025 | 89,70 | 89,80 | 86,20 | 87,20 | -2,13% | 19.387,00 |
| 02.10.2025 | 89,00 | 90,60 | 88,10 | 89,10 | 0,68% | 58.065,00 |
| 01.10.2025 | 90,00 | 90,10 | 86,10 | 88,50 | -2,21% | 43.809,00 |
| 30.09.2025 | 89,60 | 91,50 | 89,30 | 90,50 | 1,12% | 43.420,00 |
| 29.09.2025 | 89,10 | 90,20 | 88,40 | 89,50 | 1,24% | 43.360,00 |
| 26.09.2025 | 91,00 | 92,00 | 88,10 | 88,40 | -3,07% | 26.343,00 |
| 25.09.2025 | 92,30 | 92,30 | 89,90 | 91,20 | -0,87% | 26.528,00 |
| 24.09.2025 | 93,00 | 93,30 | 91,20 | 92,00 | -0,97% | 30.936,00 |
| 23.09.2025 | 93,10 | 94,30 | 92,80 | 92,90 | 0,43% | 15.938,00 |
| 22.09.2025 | 93,00 | 93,60 | 91,60 | 92,50 | -1,60% | 48.235,00 |
| 19.09.2025 | 92,10 | 94,10 | 91,80 | 94,00 | 2,51% | 63.349,00 |
| 18.09.2025 | 91,00 | 92,80 | 90,80 | 91,70 | 1,44% | 25.361,00 |
| 17.09.2025 | 89,20 | 91,20 | 88,40 | 90,40 | 1,69% | 22.452,00 |
| 16.09.2025 | 90,00 | 90,80 | 88,90 | 88,90 | -1,00% | 14.295,00 |
| 15.09.2025 | 88,80 | 90,10 | 88,80 | 89,80 | 1,47% | 21.206,00 |
| 12.09.2025 | 88,30 | 89,50 | 87,20 | 88,50 | 0,45% | 16.195,00 |
| 11.09.2025 | 87,60 | 88,10 | 87,20 | 88,10 | 2,20% | 1.528,00 |
| 09.09.2025 | 87,10 | 87,30 | 86,00 | 86,20 | 0,58% | 6.626,00 |
| 05.09.2025 | 83,90 | 87,30 | 83,80 | 85,70 | 2,02% | 31.402,00 |
| 04.09.2025 | 83,10 | 84,20 | 82,70 | 84,00 | 0,60% | 23.051,00 |
| 03.09.2025 | 83,50 | 84,00 | 82,70 | 83,50 | 0,36% | 30.017,00 |
| 02.09.2025 | 83,60 | 83,70 | 81,60 | 83,20 | -1,65% | 40.717,00 |
| 01.09.2025 | 84,20 | 85,90 | 83,50 | 84,60 | 0,48% | 19.646,00 |
| 29.08.2025 | 86,90 | 87,60 | 84,10 | 84,20 | -3,22% | 28.487,00 |
| 28.08.2025 | 88,40 | 89,60 | 86,70 | 87,00 | -1,25% | 20.678,00 |
| 27.08.2025 | 88,90 | 89,50 | 87,60 | 88,10 | -1,23% | 18.991,00 |
| 26.08.2025 | 89,10 | 89,80 | 87,10 | 89,20 | -0,45% | 40.020,00 |
| 25.08.2025 | 89,40 | 90,50 | 89,40 | 89,60 | 0,00% | 15.974,00 |
| 22.08.2025 | 89,10 | 89,70 | 88,40 | 89,60 | 1,13% | 10.807,00 |
| 21.08.2025 | 87,10 | 88,60 | 87,10 | 88,60 | 1,37% | 11.022,00 |
| 20.08.2025 | 87,70 | 88,30 | 87,00 | 87,40 | -1,02% | 25.068,00 |
| 19.08.2025 | 89,20 | 89,20 | 88,00 | 88,30 | -1,01% | 16.929,00 |
| 18.08.2025 | 88,90 | 89,30 | 88,30 | 89,20 | 0,79% | 14.844,00 |
| 15.08.2025 | 90,20 | 90,20 | 88,00 | 88,50 | -0,67% | 22.492,00 |
| 14.08.2025 | 87,80 | 91,40 | 87,20 | 89,10 | 1,02% | 40.411,00 |
| 13.08.2025 | 87,80 | 88,80 | 87,40 | 88,20 | 0,92% | 24.922,00 |
| 12.08.2025 | 86,70 | 88,20 | 86,70 | 87,40 | 0,92% | 18.753,00 |
| 11.08.2025 | 86,90 | 87,00 | 85,00 | 86,60 | -1,03% | 25.526,00 |
| 08.08.2025 | 87,00 | 88,50 | 87,00 | 87,50 | 0,46% | 23.270,00 |
| 07.08.2025 | 86,10 | 87,90 | 86,10 | 87,10 | 0,81% | 28.608,00 |
| 06.08.2025 | 86,60 | 87,40 | 85,50 | 86,40 | 0,00% | 20.795,00 |
| 05.08.2025 | 85,90 | 87,80 | 85,70 | 86,40 | 1,17% | 46.795,00 |
| 04.08.2025 | 85,40 | 86,50 | 85,30 | 85,40 | 0,59% | 33.006,00 |
| 01.08.2025 | 85,80 | 86,70 | 83,40 | 84,90 | -1,62% | 49.165,00 |
| 31.07.2025 | 86,40 | 87,90 | 83,90 | 86,30 | -2,82% | 52.177,00 |
| 30.07.2025 | 87,80 | 89,60 | 87,30 | 88,80 | 0,91% | 22.157,00 |
| 29.07.2025 | 90,60 | 91,50 | 87,70 | 88,00 | -2,55% | 28.252,00 |
| 28.07.2025 | 90,30 | 91,10 | 88,80 | 90,30 | 3,08% | 67.645,00 |
| 25.07.2025 | 89,90 | 90,30 | 86,00 | 87,60 | -3,84% | 51.369,00 |
| 24.07.2025 | 85,80 | 95,10 | 81,70 | 91,10 | 6,30% | 152.093,00 |
| 23.07.2025 | 86,70 | 86,70 | 84,00 | 85,70 | -0,23% | 45.198,00 |
| 22.07.2025 | 87,30 | 87,80 | 85,10 | 85,90 | -1,60% | 30.048,00 |
| 21.07.2025 | 87,70 | 89,80 | 87,00 | 87,30 | -0,91% | 25.588,00 |
| 18.07.2025 | 85,80 | 88,70 | 85,60 | 88,10 | 2,20% | 28.823,00 |
| 17.07.2025 | 87,50 | 88,50 | 81,50 | 86,20 | -0,46% | 84.440,00 |
| 16.07.2025 | 89,50 | 89,50 | 86,60 | 86,60 | -2,15% | 34.821,00 |
| 15.07.2025 | 88,90 | 89,50 | 88,10 | 88,50 | 0,11% | 13.715,00 |
| 14.07.2025 | 88,60 | 89,00 | 87,60 | 88,40 | -1,67% | 29.101,00 |
| 11.07.2025 | 89,10 | 89,90 | 88,70 | 89,90 | 1,47% | 43.998,00 |
| 10.07.2025 | 89,00 | 89,00 | 87,80 | 88,60 | 0,11% | 33.166,00 |
| 09.07.2025 | 87,40 | 89,30 | 86,90 | 88,50 | 2,55% | 38.517,00 |
| 08.07.2025 | 88,00 | 88,50 | 86,00 | 86,30 | 0,12% | 66.586,00 |
| 07.07.2025 | 84,10 | 86,20 | 84,00 | 86,20 | 2,62% | 46.140,00 |
| 04.07.2025 | 82,80 | 84,20 | 82,40 | 84,00 | 1,33% | 33.166,00 |
| 03.07.2025 | 82,20 | 83,20 | 81,50 | 82,90 | 1,22% | 25.987,00 |
| 02.07.2025 | 81,20 | 82,60 | 80,50 | 81,90 | -0,12% | 23.664,00 |
| 01.07.2025 | 84,50 | 84,50 | 81,70 | 82,00 | -2,96% | 42.599,00 |
| 30.06.2025 | 84,80 | 85,00 | 83,40 | 84,50 | 1,56% | 65.827,00 |
| 27.06.2025 | 80,90 | 83,50 | 79,10 | 83,20 | 4,26% | 76.887,00 |
| 26.06.2025 | 77,90 | 80,00 | 77,80 | 79,80 | 3,23% | 42.866,00 |
| 25.06.2025 | 76,90 | 78,20 | 76,50 | 77,30 | 1,58% | 35.537,00 |
| 24.06.2025 | 76,00 | 77,00 | 74,40 | 76,10 | 0,66% | 95.088,00 |
| 23.06.2025 | 73,70 | 76,60 | 73,50 | 75,60 | 2,86% | 43.495,00 |
| 20.06.2025 | 73,10 | 75,60 | 72,50 | 73,50 | 0,96% | 40.668,00 |
| 19.06.2025 | 73,30 | 73,70 | 72,30 | 72,80 | -1,09% | 22.398,00 |
| 18.06.2025 | 74,50 | 74,60 | 72,80 | 73,60 | -0,94% | 19.085,00 |
| 17.06.2025 | 74,50 | 74,90 | 73,50 | 74,30 | -1,33% | 25.449,00 |
| 16.06.2025 | 76,10 | 76,20 | 75,10 | 75,30 | -0,40% | 13.702,00 |
| 13.06.2025 | 74,90 | 76,10 | 74,20 | 75,60 | -1,18% | 40.651,00 |
| 12.06.2025 | 76,60 | 76,80 | 75,10 | 76,50 | -0,65% | 55.660,00 |
| 11.06.2025 | 76,30 | 78,20 | 75,80 | 77,00 | 0,39% | 17.893,00 |
| 10.06.2025 | 78,10 | 78,60 | 76,30 | 76,70 | -2,42% | 36.164,00 |
| 09.06.2025 | 79,30 | 79,50 | 78,60 | 78,60 | -1,01% | 9.786,00 |
| 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 |