84,250€
4,66%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 80,70 | 84,00 | 80,60 | 84,00 | 4,35% | 500,00 |
| 26.06.2025 | 78,10 | 80,50 | 78,10 | 80,50 | 4,41% | 264,00 |
| 25.06.2025 | 76,70 | 77,50 | 76,70 | 77,10 | 0,00% | 260,00 |
| 24.06.2025 | 77,60 | 79,00 | 76,10 | 77,10 | 0,78% | 729,00 |
| 23.06.2025 | 73,30 | 76,50 | 73,30 | 76,50 | 4,79% | 513,00 |
| 20.06.2025 | 72,60 | 74,70 | 72,60 | 73,00 | -0,27% | 338,00 |
| 19.06.2025 | 72,80 | 73,20 | 72,80 | 73,20 | -1,21% | 30,00 |
| 18.06.2025 | 73,90 | 74,10 | 73,90 | 74,10 | -0,13% | 28,00 |
| 17.06.2025 | 75,10 | 75,10 | 73,40 | 74,20 | -1,46% | 104,00 |
| 16.06.2025 | 75,40 | 76,00 | 75,30 | 75,30 | -0,66% | 19,00 |
| 13.06.2025 | 75,00 | 75,80 | 75,00 | 75,80 | 0,00% | 107,00 |
| 12.06.2025 | 76,40 | 76,40 | 75,20 | 75,80 | -3,07% | 309,00 |
| 11.06.2025 | 76,30 | 78,20 | 76,30 | 78,20 | 2,49% | 100,00 |
| 10.06.2025 | 78,70 | 78,70 | 76,20 | 76,30 | -3,78% | 412,00 |
| 09.06.2025 | 79,30 | 79,30 | 79,30 | 79,30 | -0,50% | 30,00 |
| 06.06.2025 | 79,90 | 79,90 | 79,10 | 79,70 | -0,25% | 144,00 |
| 05.06.2025 | 78,90 | 80,40 | 78,90 | 79,90 | 1,27% | 150,00 |
| 04.06.2025 | 79,40 | 79,40 | 78,80 | 78,90 | -0,25% | 215,00 |
| 03.06.2025 | 79,80 | 80,20 | 79,10 | 79,10 | -0,38% | 312,00 |
| 02.06.2025 | 76,40 | 79,40 | 76,40 | 79,40 | 3,12% | 1.260,00 |
| 30.05.2025 | 77,00 | 77,10 | 76,90 | 77,00 | -0,77% | 135,00 |
| 29.05.2025 | 76,60 | 77,60 | 76,60 | 77,60 | 0,91% | 30,00 |
| 28.05.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 0,00% | - |
| 27.05.2025 | 78,20 | 78,20 | 76,60 | 76,90 | -1,54% | 630,00 |
| 26.05.2025 | 71,30 | 78,50 | 71,30 | 78,10 | 9,85% | 1.370,00 |
| 23.05.2025 | 71,50 | 72,10 | 70,50 | 71,10 | 0,00% | 298,00 |
| 22.05.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -1,25% | - |
| 21.05.2025 | 72,00 | 72,10 | 72,00 | 72,00 | -0,83% | 90,00 |
| 20.05.2025 | 71,80 | 72,80 | 71,80 | 72,60 | 0,69% | 733,00 |
| 19.05.2025 | 70,90 | 72,10 | 70,80 | 72,10 | 1,12% | 448,00 |
| 16.05.2025 | 71,10 | 71,30 | 71,10 | 71,30 | 0,56% | 36,00 |
| 15.05.2025 | 70,00 | 70,90 | 70,00 | 70,90 | 1,14% | 30,00 |
| 14.05.2025 | 69,30 | 70,10 | 69,30 | 70,10 | 0,43% | 50,00 |
| 13.05.2025 | 69,80 | 69,80 | 69,80 | 69,80 | 0,58% | 2,00 |
| 12.05.2025 | 70,80 | 70,80 | 69,40 | 69,40 | -0,43% | 119,00 |
| 09.05.2025 | 70,60 | 70,60 | 69,70 | 69,70 | 1,31% | 50,00 |
| 08.05.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -2,27% | - |
| 07.05.2025 | 70,40 | 70,80 | 70,00 | 70,40 | -0,14% | 147,00 |
| 06.05.2025 | 71,20 | 71,90 | 69,00 | 70,50 | -0,98% | 572,00 |
| 05.05.2025 | 70,00 | 71,20 | 70,00 | 71,20 | 1,28% | 360,00 |
| 02.05.2025 | 70,30 | 70,30 | 69,70 | 70,30 | 1,44% | 303,00 |
| 30.04.2025 | 68,80 | 69,30 | 68,80 | 69,30 | -1,00% | 305,00 |
| 29.04.2025 | 66,80 | 70,10 | 66,80 | 70,00 | 2,49% | 335,00 |
| 28.04.2025 | 67,50 | 68,30 | 67,50 | 68,30 | 4,12% | 500,00 |
| 25.04.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,00% | - |
| 24.04.2025 | 65,50 | 65,60 | 62,40 | 65,60 | -1,94% | 610,00 |
| 23.04.2025 | 68,00 | 68,60 | 66,70 | 66,90 | -1,18% | 732,00 |
| 22.04.2025 | 67,80 | 68,20 | 66,80 | 67,70 | 0,15% | 1.605,00 |
| 17.04.2025 | 66,50 | 67,60 | 66,50 | 67,60 | 1,35% | 333,00 |
| 16.04.2025 | 67,10 | 67,50 | 66,70 | 66,70 | -1,48% | 60,00 |
| 15.04.2025 | 65,40 | 68,10 | 65,40 | 67,70 | 4,64% | 1.203,00 |
| 14.04.2025 | 63,30 | 64,70 | 63,30 | 64,70 | 1,57% | 515,00 |
| 11.04.2025 | 63,50 | 64,20 | 62,80 | 63,70 | 1,11% | 607,00 |
| 10.04.2025 | 64,60 | 65,60 | 62,50 | 63,00 | 0,00% | 183,00 |
| 09.04.2025 | 59,50 | 63,00 | 59,50 | 63,00 | 5,00% | 50,00 |
| 08.04.2025 | 60,10 | 62,20 | 60,00 | 60,00 | -1,64% | 441,00 |
| 07.04.2025 | 56,50 | 61,00 | 51,00 | 61,00 | 5,17% | 1.945,00 |
| 04.04.2025 | 62,30 | 62,30 | 58,00 | 58,00 | -8,95% | 2.313,00 |
| 03.04.2025 | 63,90 | 63,90 | 63,70 | 63,70 | -0,62% | 158,00 |
| 02.04.2025 | 64,90 | 64,90 | 64,10 | 64,10 | -0,62% | 61,00 |
| 01.04.2025 | 66,30 | 66,40 | 64,50 | 64,50 | -2,27% | 892,00 |
| 31.03.2025 | 65,00 | 66,90 | 65,00 | 66,00 | 0,92% | 155,00 |
| 28.03.2025 | 66,50 | 66,50 | 65,40 | 65,40 | -2,68% | 610,00 |
| 27.03.2025 | 62,40 | 67,90 | 62,20 | 67,20 | 6,33% | 528,00 |
| 26.03.2025 | 62,70 | 63,20 | 62,70 | 63,20 | 0,48% | 65,00 |
| 25.03.2025 | 62,80 | 63,10 | 62,60 | 62,90 | 1,29% | 207,00 |
| 24.03.2025 | 63,80 | 63,80 | 62,10 | 62,10 | -1,74% | 428,00 |
| 21.03.2025 | 62,80 | 64,00 | 62,80 | 63,20 | -3,95% | 254,00 |
| 20.03.2025 | 65,50 | 65,80 | 65,50 | 65,80 | 3,46% | 104,00 |
| 19.03.2025 | 68,60 | 68,60 | 63,60 | 63,60 | -8,23% | 1.084,00 |
| 18.03.2025 | 70,00 | 70,20 | 67,40 | 69,30 | -3,21% | 2.730,00 |
| 17.03.2025 | 68,80 | 72,50 | 65,30 | 71,60 | 9,65% | 8.648,00 |
| 14.03.2025 | 59,10 | 65,50 | 59,10 | 65,30 | 9,75% | 2.619,00 |
| 13.03.2025 | 58,60 | 59,50 | 58,60 | 59,50 | 1,02% | 382,00 |
| 12.03.2025 | 59,80 | 59,80 | 58,50 | 58,90 | -1,01% | 392,00 |
| 11.03.2025 | 56,20 | 59,50 | 56,20 | 59,50 | 5,87% | 1.177,00 |
| 10.03.2025 | 59,50 | 59,50 | 55,80 | 56,20 | 0,00% | 3.253,00 |
| 07.03.2025 | 56,70 | 56,80 | 56,20 | 56,20 | -1,92% | 198,00 |
| 06.03.2025 | 58,00 | 59,90 | 57,20 | 57,30 | -1,38% | 2.359,00 |
| 05.03.2025 | 53,40 | 58,60 | 53,10 | 58,10 | 7,39% | 3.438,00 |
| 04.03.2025 | 52,30 | 54,10 | 50,30 | 54,10 | 4,24% | 1.130,00 |
| 03.03.2025 | 49,70 | 52,60 | 49,35 | 51,90 | 6,68% | 576,00 |
| 28.02.2025 | 48,65 | 48,65 | 48,65 | 48,65 | 0,72% | - |
| 27.02.2025 | 50,10 | 50,10 | 48,30 | 48,30 | -2,72% | 4.900,00 |
| 26.02.2025 | 49,05 | 49,65 | 49,05 | 49,65 | 1,43% | 100,00 |
| 25.02.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -0,31% | - |
| 24.02.2025 | 48,60 | 49,10 | 48,60 | 49,10 | 0,51% | 125,00 |
| 21.02.2025 | 48,35 | 48,85 | 48,35 | 48,85 | -1,31% | 120,00 |
| 20.02.2025 | 48,05 | 49,50 | 48,05 | 49,50 | 3,13% | 220,00 |
| 19.02.2025 | 48,25 | 48,25 | 48,00 | 48,00 | 0,42% | 240,00 |
| 18.02.2025 | 48,20 | 48,20 | 47,80 | 47,80 | -1,04% | 20,00 |
| 17.02.2025 | 48,10 | 48,30 | 48,05 | 48,30 | -0,10% | 470,00 |
| 14.02.2025 | 47,70 | 48,35 | 47,70 | 48,35 | 0,42% | 70,00 |
| 13.02.2025 | 48,65 | 48,70 | 48,15 | 48,15 | -1,33% | 156,00 |
| 12.02.2025 | 48,70 | 49,00 | 48,70 | 48,80 | 1,56% | 404,00 |
| 11.02.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -0,62% | - |
| 10.02.2025 | 47,15 | 48,35 | 47,15 | 48,35 | 2,00% | 185,00 |
| 07.02.2025 | 47,20 | 47,40 | 47,20 | 47,40 | 1,17% | 42,00 |
| 06.02.2025 | 46,85 | 46,85 | 46,85 | 46,85 | 0,00% | - |
| 05.02.2025 | 46,95 | 46,95 | 46,85 | 46,85 | -1,06% | 100,00 |