Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 39,50 | 39,85 | 39,35 | 39,65 | 0,38% | 11.367,00 |
| 02.06.2023 | 39,45 | 39,75 | 39,20 | 39,50 | 0,77% | 13.341,00 |
| 01.06.2023 | 39,75 | 39,75 | 39,20 | 39,20 | -1,01% | 9.678,00 |
| 31.05.2023 | 39,55 | 40,05 | 39,35 | 39,60 | 0,13% | 18.788,00 |
| 30.05.2023 | 39,20 | 39,65 | 39,20 | 39,55 | 0,89% | 5.881,00 |
| 29.05.2023 | 39,00 | 39,45 | 38,95 | 39,20 | 0,26% | 5.379,00 |
| 26.05.2023 | 39,45 | 39,45 | 38,90 | 39,10 | -0,76% | 8.032,00 |
| 25.05.2023 | 39,95 | 39,95 | 39,35 | 39,40 | -2,72% | 6.707,00 |
| 24.05.2023 | 41,00 | 41,05 | 40,50 | 40,50 | -1,22% | 10.937,00 |
| 23.05.2023 | 41,55 | 41,60 | 41,00 | 41,00 | -1,20% | 7.676,00 |
| 22.05.2023 | 41,30 | 41,85 | 41,30 | 41,50 | -0,24% | 9.088,00 |
| 19.05.2023 | 41,70 | 41,90 | 41,40 | 41,60 | -0,48% | 6.047,00 |
| 18.05.2023 | 41,65 | 42,05 | 41,60 | 41,80 | 0,84% | 5.268,00 |
| 17.05.2023 | 41,30 | 41,60 | 41,10 | 41,45 | 0,36% | 6.241,00 |
| 16.05.2023 | 40,95 | 41,55 | 40,60 | 41,30 | 0,73% | 7.675,00 |
| 15.05.2023 | 40,95 | 41,25 | 40,85 | 41,00 | 0,37% | 7.929,00 |
| 12.05.2023 | 41,10 | 41,25 | 40,50 | 40,85 | -0,37% | 9.334,00 |
| 11.05.2023 | 41,50 | 41,50 | 40,50 | 41,00 | -0,49% | 8.837,00 |
| 10.05.2023 | 42,85 | 43,15 | 41,00 | 41,20 | -3,51% | 15.691,00 |
| 09.05.2023 | 41,80 | 42,95 | 41,80 | 42,70 | 1,55% | 24.406,00 |
| 08.05.2023 | 41,50 | 42,05 | 41,40 | 42,05 | 2,06% | 7.070,00 |
| 05.05.2023 | 40,60 | 41,60 | 40,60 | 41,20 | 1,23% | 7.325,00 |
| 04.05.2023 | 40,55 | 41,45 | 40,55 | 40,70 | -0,37% | 7.905,00 |
| 03.05.2023 | 41,15 | 41,15 | 40,45 | 40,85 | -0,97% | 4.944,00 |
| 02.05.2023 | 41,70 | 41,80 | 41,00 | 41,25 | -0,72% | 6.336,00 |
| 28.04.2023 | 41,30 | 41,80 | 41,20 | 41,55 | 0,85% | 8.925,00 |
| 27.04.2023 | 41,85 | 42,00 | 41,00 | 41,20 | -1,20% | 10.627,00 |
| 26.04.2023 | 41,65 | 42,40 | 41,35 | 41,70 | -0,48% | 9.565,00 |
| 25.04.2023 | 41,65 | 42,15 | 41,65 | 41,90 | -0,12% | 4.680,00 |
| 24.04.2023 | 41,85 | 42,35 | 41,80 | 41,95 | 0,60% | 4.778,00 |
| 21.04.2023 | 42,20 | 42,20 | 41,55 | 41,70 | -1,07% | 10.355,00 |
| 20.04.2023 | 42,80 | 42,80 | 42,05 | 42,15 | -0,94% | 6.278,00 |
| 19.04.2023 | 42,95 | 43,00 | 42,45 | 42,55 | -1,96% | 5.315,00 |
| 18.04.2023 | 43,55 | 43,80 | 43,25 | 43,40 | -0,57% | 5.672,00 |
| 17.04.2023 | 43,30 | 43,80 | 43,25 | 43,65 | 1,39% | 8.259,00 |
| 14.04.2023 | 42,75 | 43,25 | 42,50 | 43,05 | 0,70% | 6.918,00 |
| 13.04.2023 | 42,45 | 42,75 | 42,40 | 42,75 | 0,35% | 4.664,00 |
| 12.04.2023 | 42,30 | 42,90 | 41,95 | 42,60 | 0,83% | 9.567,00 |
| 11.04.2023 | 42,30 | 42,50 | 41,90 | 42,25 | 0,60% | 5.907,00 |
| 06.04.2023 | 41,80 | 42,35 | 41,45 | 42,00 | -0,12% | 4.962,00 |
| 05.04.2023 | 43,75 | 43,75 | 41,90 | 42,05 | -3,11% | 8.845,00 |
| 04.04.2023 | 43,20 | 44,65 | 43,00 | 43,40 | 0,35% | 18.658,00 |
| 03.04.2023 | 43,15 | 43,50 | 42,70 | 43,25 | 0,93% | 9.224,00 |
| 31.03.2023 | 41,85 | 43,20 | 41,40 | 42,85 | 2,76% | 18.044,00 |
| 30.03.2023 | 40,95 | 41,70 | 40,85 | 41,70 | 2,33% | 32.029,00 |
| 29.03.2023 | 40,75 | 41,00 | 40,30 | 40,75 | 0,37% | 12.146,00 |
| 28.03.2023 | 40,65 | 40,75 | 40,20 | 40,60 | -0,12% | 4.062,00 |
| 27.03.2023 | 40,75 | 41,00 | 40,45 | 40,65 | -0,25% | 5.311,00 |
| 24.03.2023 | 41,25 | 41,25 | 40,45 | 40,75 | -1,33% | 5.318,00 |
| 23.03.2023 | 41,05 | 41,30 | 40,85 | 41,30 | 0,49% | 7.130,00 |
| 22.03.2023 | 41,30 | 41,55 | 40,90 | 41,10 | -0,24% | 8.335,00 |
| 21.03.2023 | 41,45 | 42,00 | 40,95 | 41,20 | 0,24% | 10.882,00 |
| 20.03.2023 | 39,20 | 41,60 | 38,55 | 41,10 | 4,98% | 15.049,00 |
| 17.03.2023 | 38,85 | 39,15 | 37,95 | 39,15 | 1,42% | 21.656,00 |
| 16.03.2023 | 39,00 | 39,00 | 37,20 | 38,60 | 0,39% | 15.090,00 |
| 15.03.2023 | 39,50 | 39,50 | 37,90 | 38,45 | -2,29% | 11.197,00 |
| 14.03.2023 | 38,95 | 39,60 | 38,75 | 39,35 | 1,29% | 3.783,00 |
| 13.03.2023 | 40,40 | 40,40 | 38,25 | 38,85 | -3,24% | 18.641,00 |
| 10.03.2023 | 40,20 | 40,35 | 40,00 | 40,15 | -1,71% | 3.987,00 |
| 09.03.2023 | 40,65 | 40,95 | 40,20 | 40,85 | 0,49% | 4.569,00 |
| 08.03.2023 | 40,55 | 40,80 | 40,20 | 40,65 | 0,87% | 3.965,00 |
| 07.03.2023 | 40,25 | 40,80 | 40,25 | 40,30 | -0,25% | 3.254,00 |
| 06.03.2023 | 40,95 | 40,95 | 40,35 | 40,40 | -1,46% | 5.049,00 |
| 03.03.2023 | 40,50 | 41,00 | 40,40 | 41,00 | 0,99% | 3.653,00 |
| 02.03.2023 | 40,35 | 40,75 | 40,20 | 40,60 | 0,12% | 3.112,00 |
| 01.03.2023 | 40,60 | 41,05 | 40,40 | 40,55 | 0,12% | 4.064,00 |
| 28.02.2023 | 40,70 | 40,70 | 40,40 | 40,50 | 0,12% | 5.734,00 |
| 27.02.2023 | 40,30 | 40,75 | 40,30 | 40,45 | 0,75% | 1.895,00 |
| 24.02.2023 | 40,55 | 41,15 | 40,00 | 40,15 | -1,47% | 6.965,00 |
| 23.02.2023 | 40,40 | 41,00 | 40,40 | 40,75 | 0,99% | 1.756,00 |
| 22.02.2023 | 40,00 | 41,05 | 40,00 | 40,35 | 0,25% | 13.556,00 |
| 21.02.2023 | 40,10 | 40,50 | 40,10 | 40,25 | 0,25% | 4.103,00 |
| 20.02.2023 | 40,25 | 40,25 | 40,05 | 40,15 | -0,37% | 1.626,00 |
| 17.02.2023 | 40,40 | 40,40 | 40,05 | 40,30 | -0,25% | 2.814,00 |
| 16.02.2023 | 41,25 | 41,30 | 40,05 | 40,40 | -2,18% | 7.631,00 |
| 15.02.2023 | 40,30 | 41,40 | 40,20 | 41,30 | 1,60% | 8.098,00 |
| 14.02.2023 | 40,40 | 40,90 | 40,10 | 40,65 | 0,87% | 7.110,00 |
| 13.02.2023 | 40,15 | 40,50 | 40,00 | 40,30 | 0,12% | 8.740,00 |
| 10.02.2023 | 40,55 | 40,85 | 40,05 | 40,25 | -1,35% | 5.493,00 |
| 09.02.2023 | 40,70 | 41,00 | 40,45 | 40,80 | 0,74% | 4.311,00 |
| 08.02.2023 | 40,90 | 41,55 | 40,50 | 40,50 | -0,25% | 15.119,00 |
| 07.02.2023 | 40,90 | 41,05 | 40,60 | 40,60 | -0,73% | 5.087,00 |
| 06.02.2023 | 40,50 | 41,00 | 39,80 | 40,90 | -0,24% | 9.022,00 |
| 03.02.2023 | 40,95 | 41,35 | 40,40 | 41,00 | 0,12% | 31.351,00 |
| 02.02.2023 | 40,80 | 41,20 | 40,65 | 40,95 | 0,00% | 16.915,00 |
| 01.02.2023 | 40,65 | 40,95 | 40,40 | 40,95 | 1,36% | 13.445,00 |
| 31.01.2023 | 40,15 | 40,60 | 40,00 | 40,40 | 0,25% | 6.092,00 |
| 30.01.2023 | 40,95 | 40,95 | 40,05 | 40,30 | -1,47% | 9.892,00 |
| 27.01.2023 | 40,95 | 40,95 | 40,65 | 40,90 | -0,24% | 1.522,00 |
| 26.01.2023 | 40,95 | 41,00 | 40,60 | 41,00 | 0,61% | 6.011,00 |
| 25.01.2023 | 40,60 | 41,15 | 40,50 | 40,75 | -0,12% | 7.688,00 |
| 24.01.2023 | 41,30 | 41,30 | 40,80 | 40,80 | -0,61% | 10.892,00 |
| 23.01.2023 | 41,55 | 41,55 | 40,75 | 41,05 | -1,44% | 4.130,00 |
| 20.01.2023 | 41,35 | 42,05 | 41,25 | 41,65 | 1,22% | 4.818,00 |
| 19.01.2023 | 42,45 | 42,45 | 41,10 | 41,15 | -2,95% | 8.193,00 |
| 18.01.2023 | 41,10 | 42,40 | 41,10 | 42,40 | 2,91% | 17.186,00 |
| 17.01.2023 | 41,25 | 41,30 | 40,55 | 41,20 | -0,48% | 6.326,00 |
| 16.01.2023 | 42,65 | 42,80 | 41,30 | 41,40 | -2,93% | 7.661,00 |
| 13.01.2023 | 41,95 | 42,65 | 41,90 | 42,65 | 1,79% | 7.626,00 |
| 12.01.2023 | 41,80 | 42,65 | 41,55 | 41,90 | -0,36% | 12.557,00 |