42,900€
2,88%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.01.2023 | 42,45 | 43,25 | 41,85 | 42,05 | -0,47% | 10.273,00 |
| 10.01.2023 | 41,50 | 42,25 | 41,05 | 42,25 | 1,20% | 8.507,00 |
| 09.01.2023 | 41,90 | 42,35 | 41,50 | 41,75 | 0,00% | 6.117,00 |
| 06.01.2023 | 40,25 | 41,85 | 40,25 | 41,75 | 3,09% | 7.064,00 |
| 05.01.2023 | 40,85 | 41,00 | 39,95 | 40,50 | -1,10% | 6.817,00 |
| 04.01.2023 | 39,35 | 40,95 | 39,35 | 40,95 | 4,60% | 8.777,00 |
| 03.01.2023 | 39,00 | 39,35 | 38,90 | 39,15 | -0,25% | 6.219,00 |
| 02.01.2023 | 39,35 | 39,50 | 39,00 | 39,25 | 0,38% | 2.091,00 |
| 30.12.2022 | 39,00 | 39,20 | 38,75 | 39,10 | -0,51% | 3.478,00 |
| 29.12.2022 | 39,00 | 39,30 | 38,55 | 39,30 | 1,42% | 5.605,00 |
| 28.12.2022 | 39,40 | 39,45 | 38,65 | 38,75 | -1,52% | 2.792,00 |
| 27.12.2022 | 38,55 | 39,40 | 38,55 | 39,35 | 1,94% | 9.729,00 |
| 23.12.2022 | 38,75 | 39,00 | 38,40 | 38,60 | 0,13% | 4.438,00 |
| 22.12.2022 | 39,20 | 39,40 | 38,50 | 38,55 | -2,16% | 2.980,00 |
| 21.12.2022 | 38,50 | 39,80 | 38,50 | 39,40 | 1,81% | 5.914,00 |
| 20.12.2022 | 39,05 | 39,05 | 38,60 | 38,70 | -1,40% | 2.787,00 |
| 19.12.2022 | 39,25 | 39,65 | 39,00 | 39,25 | 0,38% | 5.474,00 |
| 16.12.2022 | 39,35 | 39,50 | 38,75 | 39,10 | 0,00% | 5.338,00 |
| 15.12.2022 | 40,00 | 40,00 | 38,90 | 39,10 | -2,25% | 3.980,00 |
| 14.12.2022 | 40,00 | 40,05 | 39,45 | 40,00 | -0,37% | 3.766,00 |
| 13.12.2022 | 39,60 | 40,90 | 39,50 | 40,15 | 0,88% | 6.017,00 |
| 12.12.2022 | 39,80 | 40,00 | 39,50 | 39,80 | -1,00% | 4.961,00 |
| 09.12.2022 | 39,70 | 40,20 | 39,40 | 40,20 | 0,50% | 3.033,00 |
| 08.12.2022 | 39,45 | 40,00 | 39,45 | 40,00 | 1,27% | 4.487,00 |
| 07.12.2022 | 40,55 | 40,60 | 39,50 | 39,50 | -3,19% | 8.379,00 |
| 06.12.2022 | 40,90 | 41,25 | 40,60 | 40,80 | -0,73% | 4.863,00 |
| 05.12.2022 | 41,05 | 41,35 | 40,90 | 41,10 | -0,48% | 9.663,00 |
| 02.12.2022 | 41,40 | 41,75 | 40,80 | 41,30 | -0,72% | 8.481,00 |
| 01.12.2022 | 41,70 | 42,05 | 40,50 | 41,60 | -0,72% | 12.856,00 |
| 30.11.2022 | 39,90 | 41,90 | 39,80 | 41,90 | 4,36% | 32.693,00 |
| 29.11.2022 | 39,35 | 40,15 | 39,25 | 40,15 | 1,65% | 10.235,00 |
| 28.11.2022 | 40,40 | 40,40 | 39,25 | 39,50 | -2,23% | 5.104,00 |
| 25.11.2022 | 40,30 | 40,65 | 39,25 | 40,40 | 0,25% | 10.757,00 |
| 24.11.2022 | 40,40 | 40,90 | 40,25 | 40,30 | -0,37% | 7.027,00 |
| 23.11.2022 | 40,30 | 40,45 | 39,80 | 40,45 | -0,37% | 6.441,00 |
| 22.11.2022 | 39,70 | 40,75 | 39,70 | 40,60 | 2,01% | 4.788,00 |
| 21.11.2022 | 40,45 | 40,45 | 39,75 | 39,80 | -1,24% | 2.008,00 |
| 18.11.2022 | 40,00 | 40,65 | 40,00 | 40,30 | 0,12% | 12.047,00 |
| 17.11.2022 | 39,15 | 40,25 | 38,90 | 40,25 | 2,16% | 24.837,00 |
| 16.11.2022 | 38,90 | 39,40 | 38,70 | 39,40 | 0,64% | 12.756,00 |
| 15.11.2022 | 39,45 | 39,45 | 38,70 | 39,15 | -0,13% | 5.579,00 |
| 14.11.2022 | 39,15 | 39,20 | 38,25 | 39,20 | 1,03% | 7.917,00 |
| 11.11.2022 | 38,70 | 38,90 | 38,30 | 38,80 | 0,78% | 9.118,00 |