48,250€
-2,53%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 47,35 | 47,35 | 47,35 | 47,35 | -0,11% | - |
| 03.02.2025 | 47,25 | 47,40 | 46,90 | 47,40 | 0,53% | 975,00 |
| 31.01.2025 | 47,45 | 47,55 | 47,15 | 47,15 | -1,15% | 70,00 |
| 30.01.2025 | 46,30 | 47,70 | 46,30 | 47,70 | 3,92% | 603,00 |
| 29.01.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -0,33% | - |
| 28.01.2025 | 45,45 | 46,05 | 45,45 | 46,05 | 0,66% | 160,00 |
| 27.01.2025 | 46,30 | 46,30 | 45,75 | 45,75 | -0,54% | 156,00 |
| 24.01.2025 | 45,80 | 46,00 | 45,80 | 46,00 | -0,65% | 530,00 |
| 23.01.2025 | 45,00 | 46,30 | 45,00 | 46,30 | 9,59% | 180,00 |
| 22.01.2025 | 42,25 | 42,25 | 42,25 | 42,25 | 0,12% | - |
| 21.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,72% | - |
| 20.01.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,24% | - |
| 17.01.2025 | 41,75 | 42,10 | 41,75 | 41,80 | -0,24% | 300,00 |
| 16.01.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 1,95% | - |
| 15.01.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 1,23% | - |
| 14.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,61% | - |
| 13.01.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -1,33% | - |
| 10.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,60% | 7,00 |
| 09.01.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -2,00% | - |
| 08.01.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,93% | - |
| 07.01.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,23% | - |
| 06.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,70% | - |
| 03.01.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,70% | - |
| 02.01.2025 | 43,05 | 43,05 | 42,80 | 42,80 | -0,81% | 80,00 |
| 30.12.2024 | 43,15 | 43,15 | 43,15 | 43,15 | 0,82% | 59,00 |
| 27.12.2024 | 42,20 | 42,80 | 42,20 | 42,80 | 0,12% | 33,00 |
| 23.12.2024 | 42,30 | 42,75 | 42,30 | 42,75 | 0,00% | 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 |