43,200€
-1,26%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,57% | - |
| 18.04.2024 | 43,90 | 43,90 | 43,75 | 43,75 | 1,04% | 113,00 |
| 17.04.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,46% | - |
| 16.04.2024 | 43,55 | 43,55 | 43,10 | 43,10 | -1,71% | 50,00 |
| 15.04.2024 | 43,85 | 43,85 | 43,85 | 43,85 | -1,57% | - |
| 12.04.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,34% | - |
| 11.04.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,68% | - |
| 10.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,67% | - |
| 09.04.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,22% | - |
| 08.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,13% | - |
| 05.04.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -2,10% | 55,00 |
| 04.04.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,44% | 30,00 |
| 03.04.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -1,21% | - |
| 02.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,11% | - |
| 28.03.2024 | 45,35 | 45,65 | 45,35 | 45,65 | 0,00% | 75,00 |
| 27.03.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 0,44% | - |
| 26.03.2024 | 44,90 | 45,45 | 44,90 | 45,45 | 0,11% | 100,00 |
| 25.03.2024 | 45,40 | 46,10 | 45,40 | 45,40 | 1,79% | 335,00 |
| 22.03.2024 | 44,25 | 44,60 | 44,25 | 44,60 | 1,25% | 45,00 |
| 21.03.2024 | 43,10 | 44,05 | 43,10 | 44,05 | 3,40% | 168,00 |
| 20.03.2024 | 42,20 | 42,60 | 42,20 | 42,60 | 1,55% | 150,00 |
| 19.03.2024 | 41,35 | 41,95 | 41,35 | 41,95 | 2,32% | 300,00 |
| 18.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,50% | - |
| 15.03.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -0,12% | - |
| 14.03.2024 | 41,90 | 42,10 | 41,90 | 42,10 | 0,96% | 40,00 |
| 13.03.2024 | 41,40 | 41,70 | 41,40 | 41,70 | -0,71% | 562,00 |
| 12.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,84% | - |
| 11.03.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -0,36% | - |
| 08.03.2024 | 42,40 | 42,40 | 41,80 | 41,80 | -1,76% | 100,00 |
| 07.03.2024 | 42,55 | 42,55 | 42,55 | 42,55 | 0,47% | - |
| 06.03.2024 | 41,80 | 42,45 | 41,80 | 42,35 | 1,32% | 150,00 |
| 05.03.2024 | 41,30 | 41,80 | 41,30 | 41,80 | 2,96% | 600,00 |
| 04.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,61% | - |
| 01.03.2024 | 40,90 | 40,90 | 40,85 | 40,85 | -0,37% | 200,00 |
| 29.02.2024 | 40,85 | 41,05 | 40,85 | 41,00 | 0,74% | 247,00 |
| 28.02.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,12% | 68,00 |
| 27.02.2024 | 40,65 | 40,75 | 40,65 | 40,75 | 0,74% | 200,00 |
| 26.02.2024 | 40,45 | 40,45 | 40,45 | 40,45 | -0,25% | - |
| 23.02.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -0,25% | - |
| 22.02.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 0,74% | 60,00 |
| 21.02.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,98% | - |
| 20.02.2024 | 40,80 | 40,80 | 40,75 | 40,75 | -0,37% | 100,00 |
| 19.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,73% | - |
| 16.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,24% | - |
| 15.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,86% | - |
| 14.02.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -0,85% | - |
| 13.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,24% | - |
| 12.02.2024 | 40,10 | 41,20 | 40,10 | 41,20 | 2,23% | 220,00 |
| 09.02.2024 | 40,90 | 40,90 | 40,30 | 40,30 | -1,59% | 110,00 |
| 08.02.2024 | 41,00 | 41,10 | 40,95 | 40,95 | -0,36% | 81,00 |
| 07.02.2024 | 41,00 | 41,10 | 41,00 | 41,10 | 0,37% | 40,00 |
| 06.02.2024 | 41,55 | 41,55 | 40,80 | 40,95 | 0,00% | 459,00 |
| 05.02.2024 | 40,65 | 40,95 | 40,65 | 40,95 | 0,24% | 55,00 |
| 02.02.2024 | 40,90 | 40,90 | 40,85 | 40,85 | -0,12% | 65,00 |
| 01.02.2024 | 40,85 | 40,90 | 40,60 | 40,90 | -1,33% | 80,00 |
| 31.01.2024 | 40,90 | 41,45 | 40,90 | 41,45 | 1,84% | 100,00 |
| 30.01.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,12% | - |
| 29.01.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -0,12% | 50,00 |
| 26.01.2024 | 39,95 | 40,80 | 39,95 | 40,80 | 1,75% | 50,00 |
| 25.01.2024 | 39,90 | 40,10 | 39,90 | 40,10 | -0,62% | 70,00 |
| 24.01.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 0,50% | 200,00 |
| 23.01.2024 | 40,15 | 40,30 | 40,15 | 40,15 | -0,12% | 500,00 |
| 22.01.2024 | 40,30 | 40,30 | 40,20 | 40,20 | 0,50% | 165,00 |
| 19.01.2024 | 40,65 | 40,65 | 39,85 | 40,00 | -0,99% | 190,00 |
| 18.01.2024 | 41,05 | 41,05 | 40,40 | 40,40 | 0,87% | 300,00 |
| 17.01.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -0,87% | - |
| 16.01.2024 | 40,50 | 40,50 | 40,40 | 40,40 | -2,30% | 200,00 |
| 15.01.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 0,36% | - |
| 12.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,72% | - |
| 11.01.2024 | 42,35 | 42,35 | 42,35 | 42,35 | 0,59% | - |
| 10.01.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,00% | - |
| 09.01.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,36% | - |
| 08.01.2024 | 42,10 | 42,25 | 42,10 | 42,25 | 4,06% | 390,00 |
| 05.01.2024 | 40,80 | 40,80 | 40,60 | 40,60 | 1,25% | 138,00 |
| 04.01.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -4,52% | - |
| 03.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,12% | - |
| 02.01.2024 | 41,95 | 41,95 | 41,95 | 41,95 | 0,12% | - |
| 29.12.2023 | 41,45 | 41,90 | 41,45 | 41,90 | 0,48% | 220,00 |
| 28.12.2023 | 41,65 | 41,80 | 41,65 | 41,70 | -0,71% | 112,00 |
| 27.12.2023 | 41,80 | 42,00 | 41,80 | 42,00 | 1,33% | 150,00 |
| 22.12.2023 | 41,45 | 41,45 | 41,45 | 41,45 | -0,24% | - |
| 21.12.2023 | 41,55 | 41,55 | 41,55 | 41,55 | 1,71% | - |
| 20.12.2023 | 40,85 | 40,85 | 40,85 | 40,85 | -0,73% | - |
| 19.12.2023 | 40,80 | 41,15 | 40,80 | 41,15 | 1,73% | 30,00 |
| 18.12.2023 | 40,45 | 40,45 | 40,45 | 40,45 | 0,37% | - |
| 15.12.2023 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | 49,00 |
| 14.12.2023 | 39,85 | 40,30 | 39,85 | 40,30 | 1,38% | 125,00 |
| 13.12.2023 | 39,20 | 39,75 | 39,20 | 39,75 | 1,53% | 500,00 |
| 12.12.2023 | 39,15 | 39,15 | 39,15 | 39,15 | -0,63% | - |
| 11.12.2023 | 39,55 | 39,55 | 39,40 | 39,40 | 1,29% | 185,00 |
| 08.12.2023 | 38,90 | 38,90 | 38,90 | 38,90 | -1,27% | - |
| 07.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 0,25% | - |
| 06.12.2023 | 39,30 | 39,50 | 39,30 | 39,30 | -1,01% | 780,00 |
| 05.12.2023 | 39,40 | 39,70 | 39,40 | 39,70 | 0,13% | 250,00 |
| 04.12.2023 | 39,45 | 39,75 | 39,25 | 39,65 | 0,25% | 460,00 |
| 01.12.2023 | 39,55 | 39,55 | 39,55 | 39,55 | -1,00% | - |
| 30.11.2023 | 39,85 | 39,95 | 39,85 | 39,95 | -0,50% | 15,00 |
| 29.11.2023 | 39,80 | 40,15 | 39,80 | 40,15 | 0,75% | 350,00 |
| 28.11.2023 | 39,60 | 39,85 | 39,60 | 39,85 | -0,37% | 20,00 |
| 27.11.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -0,62% | - |