42,525€
-0,53%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 42,45 | 42,88 | 42,30 | 42,80 | 0,12% | 21,00 |
| 20.12.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -0,12% | 150,00 |
| 19.12.2024 | 42,40 | 42,80 | 42,40 | 42,80 | 1,90% | 100,00 |
| 18.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | - |
| 17.12.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,82% | - |
| 16.12.2024 | 42,50 | 42,50 | 42,45 | 42,45 | -1,05% | 40,00 |
| 13.12.2024 | 43,25 | 43,25 | 42,90 | 42,90 | -0,58% | 12,00 |
| 12.12.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -0,69% | - |
| 11.12.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 2,48% | - |
| 10.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,24% | 100,00 |
| 09.12.2024 | 42,80 | 42,80 | 42,45 | 42,50 | -1,16% | 390,00 |
| 06.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 05.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,35% | - |
| 04.12.2024 | 42,75 | 43,15 | 42,75 | 43,05 | 0,82% | 160,00 |
| 03.12.2024 | 41,95 | 42,70 | 41,95 | 42,70 | 1,07% | 50,00 |
| 02.12.2024 | 42,45 | 42,45 | 42,25 | 42,25 | 0,48% | 170,00 |
| 29.11.2024 | 41,65 | 42,05 | 41,65 | 42,05 | 0,12% | 310,00 |
| 28.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,84% | - |
| 27.11.2024 | 41,35 | 41,65 | 41,30 | 41,65 | 2,33% | 180,00 |
| 26.11.2024 | 40,00 | 40,70 | 40,00 | 40,70 | -0,85% | 340,00 |
| 25.11.2024 | 41,20 | 41,20 | 41,05 | 41,05 | -0,36% | 225,00 |
| 22.11.2024 | 40,70 | 41,20 | 40,70 | 41,20 | 0,98% | 100,00 |
| 21.11.2024 | 40,75 | 40,98 | 40,58 | 40,80 | -0,37% | - |
| 20.11.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 0,00% | - |
| 19.11.2024 | 41,05 | 41,05 | 40,95 | 40,95 | -1,09% | 120,00 |
| 18.11.2024 | 41,15 | 41,40 | 40,95 | 41,40 | 0,73% | 300,00 |
| 15.11.2024 | 41,00 | 41,10 | 41,00 | 41,10 | 0,49% | 25,00 |
| 14.11.2024 | 42,05 | 42,05 | 40,90 | 40,90 | -1,92% | 220,00 |
| 13.11.2024 | 41,00 | 41,70 | 41,00 | 41,70 | -0,95% | 60,00 |
| 12.11.2024 | 44,05 | 44,05 | 42,10 | 42,10 | -4,10% | 36,00 |
| 11.11.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,34% | - |
| 08.11.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 0,46% | - |
| 07.11.2024 | 42,90 | 43,85 | 42,90 | 43,85 | 1,74% | 127,00 |
| 06.11.2024 | 43,25 | 43,25 | 43,10 | 43,10 | 0,00% | 170,00 |
| 05.11.2024 | 43,05 | 43,10 | 43,05 | 43,10 | 0,58% | 50,00 |
| 04.11.2024 | 42,60 | 43,40 | 42,60 | 42,85 | 0,00% | 500,00 |
| 01.11.2024 | 44,35 | 44,35 | 40,90 | 42,85 | -4,99% | 235,00 |
| 31.10.2024 | 46,25 | 46,25 | 45,10 | 45,10 | -3,43% | 11,00 |
| 30.10.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,21% | - |
| 29.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,16% | - |
| 28.10.2024 | 47,05 | 47,35 | 47,05 | 47,35 | 0,53% | 65,00 |
| 25.10.2024 | 47,00 | 47,10 | 46,40 | 47,10 | 0,53% | 15,00 |
| 24.10.2024 | 46,85 | 46,85 | 46,85 | 46,85 | -3,00% | - |
| 23.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,02% | - |
| 22.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,14% | - |
| 21.10.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 0,31% | - |
| 18.10.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,31% | - |
| 17.10.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 0,42% | - |
| 16.10.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 0,21% | - |
| 15.10.2024 | 48,45 | 48,45 | 47,95 | 47,95 | -0,72% | 205,00 |
| 14.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,10% | 15,00 |
| 11.10.2024 | 47,95 | 48,35 | 47,95 | 48,35 | -0,72% | 72,00 |
| 10.10.2024 | 48,80 | 48,90 | 48,70 | 48,70 | 0,00% | 241,00 |
| 09.10.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,41% | - |
| 08.10.2024 | 48,65 | 48,90 | 48,65 | 48,90 | -0,61% | 123,00 |
| 07.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,55% | - |
| 04.10.2024 | 48,70 | 48,70 | 48,45 | 48,45 | -1,12% | 10,00 |
| 03.10.2024 | 48,40 | 49,25 | 48,40 | 49,00 | 0,82% | 56,00 |
| 02.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -3,38% | 50,00 |
| 01.10.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 2,97% | 150,00 |
| 30.09.2024 | 47,90 | 48,85 | 47,90 | 48,85 | 1,66% | 50,00 |
| 27.09.2024 | 47,75 | 48,05 | 47,75 | 48,05 | 1,26% | 60,00 |
| 26.09.2024 | 47,95 | 47,95 | 47,45 | 47,45 | -0,21% | 440,00 |
| 25.09.2024 | 47,55 | 47,55 | 47,55 | 47,55 | -0,83% | - |
| 24.09.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 2,79% | - |
| 23.09.2024 | 46,90 | 46,90 | 46,65 | 46,65 | -0,85% | 40,00 |
| 20.09.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -0,74% | - |
| 19.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 18.09.2024 | 47,15 | 47,60 | 47,15 | 47,60 | 1,28% | 120,00 |
| 17.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,63% | - |
| 16.09.2024 | 45,80 | 47,30 | 45,80 | 47,30 | 3,39% | 60,00 |
| 13.09.2024 | 45,75 | 45,75 | 45,75 | 45,75 | -0,87% | - |
| 12.09.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -0,22% | - |
| 11.09.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 1,43% | - |
| 10.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,98% | - |
| 09.09.2024 | 46,20 | 46,20 | 46,05 | 46,05 | -1,60% | 1.929,00 |
| 06.09.2024 | 46,90 | 46,90 | 46,80 | 46,80 | -0,43% | 50,00 |
| 05.09.2024 | 47,30 | 47,30 | 47,00 | 47,00 | -1,16% | 1.170,00 |
| 04.09.2024 | 47,55 | 47,55 | 47,55 | 47,55 | -0,94% | - |
| 03.09.2024 | 48,30 | 48,30 | 48,00 | 48,00 | 0,31% | 20,00 |
| 02.09.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 1,27% | - |
| 30.08.2024 | 47,25 | 47,25 | 47,25 | 47,25 | 0,00% | - |
| 29.08.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -1,05% | 140,00 |
| 28.08.2024 | 47,25 | 47,75 | 47,25 | 47,75 | 0,10% | 20,00 |
| 27.08.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,10% | - |
| 26.08.2024 | 47,80 | 47,80 | 47,75 | 47,75 | -1,44% | 50,00 |
| 23.08.2024 | 49,15 | 49,15 | 48,45 | 48,45 | -1,92% | 30,00 |
| 22.08.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 2,07% | - |
| 21.08.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,31% | - |
| 20.08.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 0,83% | - |
| 19.08.2024 | 48,15 | 48,15 | 48,15 | 48,15 | -1,03% | - |
| 16.08.2024 | 48,25 | 48,65 | 48,25 | 48,65 | 1,57% | 40,00 |
| 15.08.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,42% | - |
| 14.08.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,83% | - |
| 13.08.2024 | 47,25 | 48,10 | 47,25 | 48,10 | 0,21% | 100,00 |
| 12.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | 10,00 |
| 09.08.2024 | 47,70 | 48,00 | 47,60 | 47,60 | 0,53% | 350,00 |
| 08.08.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -1,15% | - |
| 07.08.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 1,27% | - |
| 06.08.2024 | 46,65 | 47,30 | 46,65 | 47,30 | 3,50% | 50,00 |