82,400€
1,23%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 81,10 | 82,70 | 81,00 | 82,70 | 1,60% | 62,00 |
| 12.02.2026 | 82,20 | 82,40 | 81,40 | 81,40 | -0,97% | 200,00 |
| 11.02.2026 | 81,20 | 82,20 | 81,20 | 82,20 | 0,98% | - |
| 10.02.2026 | 85,00 | 85,00 | 81,40 | 81,40 | -4,01% | - |
| 09.02.2026 | 83,00 | 84,80 | 82,90 | 84,80 | 2,54% | 130,00 |
| 06.02.2026 | 84,40 | 84,50 | 82,70 | 82,70 | -1,66% | 70,00 |
| 05.02.2026 | 85,60 | 85,60 | 83,80 | 84,10 | -1,98% | 100,00 |
| 04.02.2026 | 85,10 | 86,10 | 84,00 | 85,80 | 1,06% | 51,00 |
| 03.02.2026 | 83,60 | 84,90 | 83,60 | 84,90 | 1,56% | - |
| 02.02.2026 | 80,60 | 84,00 | 80,60 | 83,60 | 3,59% | 150,00 |
| 30.01.2026 | 82,30 | 82,90 | 80,70 | 80,70 | -2,71% | 70,00 |
| 29.01.2026 | 81,35 | 82,95 | 81,30 | 82,95 | 1,65% | - |
| 28.01.2026 | 80,10 | 81,60 | 80,10 | 81,60 | 2,13% | 100,00 |
| 27.01.2026 | 81,00 | 81,10 | 79,90 | 79,90 | -0,99% | 266,00 |
| 26.01.2026 | 82,10 | 82,10 | 80,70 | 80,70 | -1,34% | 155,00 |
| 23.01.2026 | 83,00 | 83,00 | 81,70 | 81,80 | -1,33% | 2,00 |
| 22.01.2026 | 81,10 | 82,90 | 79,30 | 82,90 | 2,22% | 70,00 |
| 21.01.2026 | 79,40 | 81,10 | 78,40 | 81,10 | 2,01% | 270,00 |
| 20.01.2026 | 83,40 | 83,40 | 79,50 | 79,50 | -5,24% | 378,00 |
| 19.01.2026 | 83,20 | 83,90 | 82,80 | 83,90 | 0,00% | 27,00 |
| 16.01.2026 | 84,60 | 84,90 | 83,90 | 83,90 | -1,29% | 96,00 |
| 15.01.2026 | 80,70 | 85,00 | 80,70 | 85,00 | 5,72% | 305,00 |
| 14.01.2026 | 80,50 | 81,10 | 80,40 | 80,40 | -0,12% | - |
| 13.01.2026 | 81,10 | 81,10 | 80,50 | 80,50 | -0,49% | 120,00 |
| 12.01.2026 | 78,60 | 80,90 | 78,30 | 80,90 | 3,32% | 190,00 |
| 09.01.2026 | 79,90 | 80,40 | 78,30 | 78,30 | -2,25% | 47,00 |
| 08.01.2026 | 81,40 | 81,40 | 80,10 | 80,10 | -1,23% | 25,00 |
| 07.01.2026 | 80,60 | 81,70 | 80,60 | 81,10 | 0,50% | 504,00 |
| 06.01.2026 | 79,60 | 80,70 | 79,40 | 80,70 | 1,38% | 101,00 |
| 05.01.2026 | 78,90 | 79,60 | 78,00 | 79,60 | 1,40% | 688,00 |
| 02.01.2026 | 76,70 | 78,50 | 76,10 | 78,50 | 3,15% | 445,00 |
| 30.12.2025 | 75,80 | 76,10 | 75,80 | 76,10 | 0,40% | 80,00 |
| 29.12.2025 | 75,70 | 75,90 | 75,40 | 75,80 | 0,66% | 424,00 |
| 23.12.2025 | 76,10 | 76,30 | 74,90 | 75,30 | -0,92% | 533,00 |
| 22.12.2025 | 75,90 | 76,30 | 75,70 | 76,00 | -0,39% | 69,00 |
| 19.12.2025 | 75,50 | 76,30 | 75,30 | 76,30 | 1,73% | 206,00 |
| 18.12.2025 | 74,90 | 76,30 | 74,90 | 75,00 | -0,53% | 3.428,00 |
| 17.12.2025 | 76,60 | 76,70 | 75,00 | 75,40 | -1,44% | 1,00 |
| 16.12.2025 | 76,30 | 76,70 | 75,80 | 76,50 | 0,53% | 72,00 |
| 15.12.2025 | 77,60 | 77,60 | 75,70 | 76,10 | 0,13% | 140,00 |
| 12.12.2025 | 75,90 | 76,80 | 75,90 | 76,00 | -0,13% | 225,00 |
| 11.12.2025 | 75,80 | 76,20 | 75,80 | 76,10 | -0,39% | - |
| 10.12.2025 | 75,30 | 76,40 | 75,30 | 76,40 | 1,06% | 3,00 |
| 09.12.2025 | 74,90 | 76,60 | 74,60 | 75,60 | 0,93% | 333,00 |
| 08.12.2025 | 72,20 | 74,90 | 71,90 | 74,90 | 3,88% | 95,00 |
| 05.12.2025 | 70,50 | 72,10 | 70,50 | 72,10 | 2,12% | 18,00 |
| 04.12.2025 | 69,60 | 70,60 | 69,60 | 70,60 | 1,58% | - |
| 03.12.2025 | 69,40 | 69,60 | 69,40 | 69,50 | -0,43% | - |
| 02.12.2025 | 69,60 | 69,90 | 69,60 | 69,80 | 0,58% | 20,00 |
| 01.12.2025 | 68,40 | 69,40 | 68,20 | 69,40 | 0,14% | 50,00 |
| 28.11.2025 | 69,80 | 69,80 | 69,30 | 69,30 | -0,86% | 86,00 |
| 27.11.2025 | 69,80 | 69,90 | 69,70 | 69,90 | 0,00% | - |
| 26.11.2025 | 68,70 | 69,90 | 68,70 | 69,90 | 1,90% | 266,00 |
| 25.11.2025 | 69,10 | 69,10 | 67,90 | 68,60 | 0,15% | 85,00 |
| 24.11.2025 | 67,70 | 68,50 | 67,60 | 68,50 | 0,88% | 62,00 |
| 21.11.2025 | 67,90 | 67,90 | 67,10 | 67,90 | -0,88% | 175,00 |
| 20.11.2025 | 69,60 | 69,60 | 68,50 | 68,50 | -1,86% | 150,00 |
| 19.11.2025 | 68,50 | 69,80 | 68,10 | 69,80 | 1,90% | 116,00 |
| 18.11.2025 | 68,80 | 68,80 | 68,00 | 68,50 | -1,01% | 230,00 |
| 17.11.2025 | 69,50 | 69,50 | 69,20 | 69,20 | -0,14% | 31,00 |
| 14.11.2025 | 69,60 | 69,60 | 68,00 | 69,30 | -1,00% | 60,00 |
| 13.11.2025 | 69,90 | 70,20 | 69,90 | 70,00 | 0,43% | 167,00 |
| 12.11.2025 | 69,70 | 70,10 | 69,60 | 69,70 | 0,00% | - |
| 11.11.2025 | 70,10 | 70,10 | 69,00 | 69,70 | -1,13% | 85,00 |
| 10.11.2025 | 70,70 | 71,40 | 70,00 | 70,50 | 0,43% | 1.245,00 |
| 07.11.2025 | 70,00 | 70,30 | 69,30 | 70,20 | 0,00% | 198,00 |
| 06.11.2025 | 72,20 | 72,20 | 70,00 | 70,20 | -3,17% | 440,00 |
| 05.11.2025 | 71,80 | 72,50 | 71,60 | 72,50 | 0,55% | 531,00 |
| 04.11.2025 | 77,30 | 77,30 | 72,10 | 72,10 | -7,56% | 132,00 |
| 03.11.2025 | 78,90 | 79,30 | 78,00 | 78,00 | -1,14% | 436,00 |
| 31.10.2025 | 78,10 | 79,60 | 77,70 | 78,90 | 1,41% | 94,00 |
| 30.10.2025 | 78,50 | 79,10 | 77,80 | 77,80 | 1,04% | 351,00 |
| 29.10.2025 | 75,50 | 77,00 | 75,50 | 77,00 | 1,99% | 459,00 |
| 28.10.2025 | 83,20 | 83,20 | 75,50 | 75,50 | -11,18% | 180,00 |
| 27.10.2025 | 83,70 | 85,50 | 83,60 | 85,00 | 1,80% | 140,00 |
| 24.10.2025 | 84,10 | 84,90 | 83,50 | 83,50 | -0,48% | 181,00 |
| 23.10.2025 | 83,50 | 84,40 | 83,50 | 83,90 | 0,36% | - |
| 22.10.2025 | 83,30 | 83,60 | 82,70 | 83,60 | 0,48% | 494,00 |
| 21.10.2025 | 84,70 | 84,90 | 83,20 | 83,20 | -1,77% | - |
| 20.10.2025 | 80,60 | 85,70 | 80,50 | 84,70 | 5,22% | 250,00 |
| 17.10.2025 | 80,40 | 80,70 | 79,30 | 80,50 | -0,62% | 215,00 |
| 16.10.2025 | 77,80 | 81,00 | 77,80 | 81,00 | 3,58% | 370,00 |
| 15.10.2025 | 82,80 | 83,00 | 78,20 | 78,20 | -10,22% | 776,00 |
| 14.10.2025 | 87,60 | 87,60 | 86,70 | 87,10 | -0,91% | 36,00 |
| 13.10.2025 | 85,90 | 88,00 | 85,90 | 87,90 | 1,38% | 350,00 |
| 10.10.2025 | 89,30 | 89,40 | 86,70 | 86,70 | -3,02% | 55,00 |
| 09.10.2025 | 87,90 | 89,40 | 87,20 | 89,40 | 1,94% | 87,00 |
| 08.10.2025 | 87,50 | 87,90 | 87,50 | 87,70 | 0,46% | 3,00 |
| 07.10.2025 | 87,20 | 88,20 | 87,10 | 87,30 | 0,46% | - |
| 06.10.2025 | 86,90 | 87,30 | 86,80 | 86,90 | -0,34% | 66,00 |
| 03.10.2025 | 89,20 | 89,40 | 87,20 | 87,20 | -2,57% | - |
| 02.10.2025 | 88,90 | 89,50 | 88,50 | 89,50 | 2,05% | 128,00 |
| 01.10.2025 | 89,60 | 89,60 | 87,00 | 87,70 | -3,41% | 44,00 |
| 30.09.2025 | 88,90 | 90,80 | 88,90 | 90,80 | 1,00% | 54,00 |
| 29.09.2025 | 88,10 | 89,90 | 88,10 | 89,90 | 1,01% | 455,00 |
| 26.09.2025 | 91,40 | 91,40 | 89,00 | 89,00 | -1,33% | 530,00 |
| 25.09.2025 | 91,30 | 91,30 | 90,20 | 90,20 | -0,88% | 40,00 |
| 24.09.2025 | 93,00 | 93,00 | 91,00 | 91,00 | -1,73% | 20,00 |
| 23.09.2025 | 92,60 | 92,60 | 92,60 | 92,60 | 0,33% | - |
| 22.09.2025 | 93,10 | 93,10 | 91,80 | 92,30 | -1,18% | 1.066,00 |