71,100€
0,28%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |