65,250€
-0,84%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 64,80 | 66,00 | 64,80 | 65,80 | 1,70% | 230,00 |
| 03.06.2026 | 65,50 | 65,50 | 64,35 | 64,70 | -1,60% | 140,00 |
| 02.06.2026 | 67,75 | 68,30 | 65,75 | 65,75 | -2,16% | 293,00 |
| 01.06.2026 | 70,70 | 70,70 | 67,20 | 67,20 | -4,27% | 333,00 |
| 29.05.2026 | 68,75 | 70,20 | 68,75 | 70,20 | 1,67% | 200,00 |
| 28.05.2026 | 68,80 | 69,30 | 68,80 | 69,05 | 0,07% | 1,00 |
| 27.05.2026 | 68,95 | 69,50 | 68,95 | 69,00 | -0,29% | 100,00 |
| 26.05.2026 | 68,90 | 69,25 | 68,70 | 69,20 | -0,72% | 645,00 |
| 25.05.2026 | 68,45 | 69,70 | 68,45 | 69,70 | 1,83% | - |
| 22.05.2026 | 69,65 | 69,65 | 68,45 | 68,45 | -1,37% | - |
| 21.05.2026 | 70,45 | 70,45 | 69,35 | 69,40 | -1,21% | 80,00 |
| 20.05.2026 | 66,90 | 70,25 | 66,90 | 70,25 | 4,31% | 30,00 |
| 19.05.2026 | 67,10 | 67,35 | 66,75 | 67,35 | 0,82% | 60,00 |
| 18.05.2026 | 67,75 | 67,75 | 66,80 | 66,80 | -1,47% | 4,00 |
| 15.05.2026 | 71,55 | 71,55 | 67,80 | 67,80 | -5,70% | 388,00 |
| 14.05.2026 | 71,60 | 72,35 | 71,60 | 71,90 | 1,05% | 150,00 |
| 13.05.2026 | 71,60 | 72,00 | 70,90 | 71,15 | 0,14% | 3,00 |
| 12.05.2026 | 74,10 | 74,10 | 71,05 | 71,05 | -4,44% | - |
| 11.05.2026 | 75,40 | 75,40 | 74,35 | 74,35 | -0,54% | 10,00 |
| 08.05.2026 | 77,60 | 77,80 | 74,75 | 74,75 | -4,11% | - |
| 07.05.2026 | 77,35 | 79,20 | 77,35 | 77,95 | -1,52% | 189,00 |
| 06.05.2026 | 77,55 | 79,50 | 77,55 | 79,15 | 2,59% | 195,00 |
| 05.05.2026 | 75,25 | 77,15 | 75,25 | 77,15 | 1,45% | 170,00 |
| 04.05.2026 | 75,40 | 77,15 | 75,40 | 76,05 | 0,13% | 63,00 |
| 30.04.2026 | 72,50 | 75,95 | 72,20 | 75,95 | 5,41% | 62,00 |
| 29.04.2026 | 71,40 | 72,50 | 71,40 | 72,05 | 0,77% | 4,00 |
| 28.04.2026 | 71,45 | 71,50 | 71,35 | 71,50 | -0,90% | 80,00 |
| 27.04.2026 | 72,95 | 73,05 | 72,15 | 72,15 | -2,10% | 255,00 |
| 24.04.2026 | 74,25 | 74,25 | 70,65 | 73,70 | -1,14% | 125,00 |
| 23.04.2026 | 74,80 | 74,80 | 71,55 | 74,55 | -0,67% | 100,00 |
| 22.04.2026 | 77,75 | 78,20 | 75,05 | 75,05 | -2,85% | 22,00 |
| 21.04.2026 | 76,75 | 77,90 | 76,30 | 77,25 | 1,11% | 164,00 |
| 20.04.2026 | 76,70 | 77,00 | 76,40 | 76,40 | -1,29% | 150,00 |
| 17.04.2026 | 75,35 | 78,20 | 75,20 | 77,40 | 2,31% | 107,00 |
| 16.04.2026 | 74,70 | 75,65 | 74,60 | 75,65 | 1,68% | 70,00 |
| 15.04.2026 | 75,10 | 75,20 | 74,40 | 74,40 | -0,47% | 95,00 |
| 14.04.2026 | 74,40 | 75,60 | 74,40 | 74,75 | 0,40% | 30,00 |
| 13.04.2026 | 74,45 | 74,45 | 73,80 | 74,45 | -0,93% | - |
| 10.04.2026 | 75,70 | 75,70 | 75,15 | 75,15 | -0,79% | - |
| 09.04.2026 | 75,65 | 75,95 | 75,35 | 75,75 | -0,39% | 50,00 |
| 08.04.2026 | 71,95 | 76,15 | 71,00 | 76,05 | 7,42% | 379,00 |
| 07.04.2026 | 71,55 | 71,55 | 70,80 | 70,80 | -0,84% | 1.550,00 |
| 02.04.2026 | 71,80 | 71,90 | 71,10 | 71,40 | -2,33% | 380,00 |
| 01.04.2026 | 68,70 | 73,10 | 68,70 | 73,10 | 6,56% | 260,00 |
| 31.03.2026 | 66,40 | 68,60 | 66,40 | 68,60 | 3,78% | 40,00 |
| 30.03.2026 | 66,60 | 67,00 | 66,10 | 66,10 | -1,78% | 84,00 |
| 27.03.2026 | 68,90 | 68,90 | 66,90 | 67,30 | -2,60% | 300,00 |
| 26.03.2026 | 71,40 | 71,40 | 69,10 | 69,10 | -3,63% | 200,00 |
| 25.03.2026 | 71,00 | 72,90 | 71,00 | 71,70 | 2,14% | 54,00 |
| 24.03.2026 | 69,60 | 70,30 | 68,50 | 70,20 | 0,43% | 15,00 |
| 23.03.2026 | 69,00 | 70,00 | 66,30 | 69,90 | 0,58% | 86,00 |
| 20.03.2026 | 72,90 | 72,90 | 69,30 | 69,50 | -3,47% | 540,00 |
| 19.03.2026 | 69,30 | 72,30 | 69,30 | 72,00 | 1,12% | 25,00 |
| 18.03.2026 | 72,10 | 72,10 | 71,20 | 71,20 | 0,00% | 530,00 |
| 17.03.2026 | 70,20 | 71,20 | 69,50 | 71,20 | 0,99% | 21,00 |
| 16.03.2026 | 69,90 | 70,50 | 69,90 | 70,50 | 0,71% | 70,00 |
| 13.03.2026 | 72,60 | 72,60 | 70,00 | 70,00 | -3,71% | - |
| 12.03.2026 | 73,00 | 73,00 | 72,70 | 72,70 | -0,95% | - |
| 11.03.2026 | 73,10 | 73,40 | 72,90 | 73,40 | 2,51% | - |
| 10.03.2026 | 69,50 | 71,60 | 69,50 | 71,60 | 3,47% | 640,00 |
| 09.03.2026 | 69,90 | 69,90 | 66,60 | 69,20 | -2,12% | 381,00 |
| 06.03.2026 | 74,80 | 74,80 | 69,00 | 70,70 | -6,73% | 209,00 |
| 05.03.2026 | 78,40 | 78,70 | 75,10 | 75,80 | -3,56% | 200,00 |
| 04.03.2026 | 76,00 | 78,60 | 76,00 | 78,60 | 2,88% | 20,00 |
| 03.03.2026 | 79,80 | 79,80 | 76,40 | 76,40 | -5,80% | 238,00 |
| 02.03.2026 | 81,30 | 81,30 | 80,20 | 81,10 | -1,70% | 217,00 |
| 27.02.2026 | 82,20 | 82,60 | 82,20 | 82,50 | -0,12% | - |
| 26.02.2026 | 82,70 | 82,70 | 81,60 | 82,60 | 0,00% | 22,00 |
| 25.02.2026 | 83,40 | 83,40 | 82,60 | 82,60 | -0,72% | - |
| 24.02.2026 | 82,40 | 83,40 | 82,40 | 83,20 | 1,22% | 25,00 |
| 23.02.2026 | 82,70 | 82,70 | 82,10 | 82,20 | -1,20% | 25,00 |
| 20.02.2026 | 83,80 | 83,80 | 83,20 | 83,20 | -0,24% | 77,00 |
| 19.02.2026 | 83,70 | 83,70 | 83,10 | 83,40 | -0,24% | 203,00 |
| 18.02.2026 | 83,50 | 83,90 | 83,50 | 83,60 | 0,12% | 40,00 |
| 17.02.2026 | 82,20 | 83,50 | 82,20 | 83,50 | 0,85% | - |
| 16.02.2026 | 82,40 | 83,00 | 82,20 | 82,80 | 0,12% | 252,00 |
| 13.02.2026 | 81,10 | 82,70 | 81,00 | 82,70 | 1,60% | 62,00 |
| 12.02.2026 | 82,20 | 82,40 | 81,40 | 81,40 | -0,97% | 200,00 |
| 11.02.2026 | 81,20 | 82,20 | 81,20 | 82,20 | 0,98% | - |
| 10.02.2026 | 85,00 | 85,00 | 81,40 | 81,40 | -4,01% | - |
| 09.02.2026 | 83,00 | 84,80 | 82,90 | 84,80 | 2,54% | 130,00 |
| 06.02.2026 | 84,40 | 84,50 | 82,70 | 82,70 | -1,66% | 70,00 |
| 05.02.2026 | 85,60 | 85,60 | 83,80 | 84,10 | -1,98% | 100,00 |
| 04.02.2026 | 85,10 | 86,10 | 84,00 | 85,80 | 1,06% | 51,00 |
| 03.02.2026 | 83,60 | 84,90 | 83,60 | 84,90 | 1,56% | - |
| 02.02.2026 | 80,60 | 84,00 | 80,60 | 83,60 | 3,59% | 150,00 |
| 30.01.2026 | 82,30 | 82,90 | 80,70 | 80,70 | -2,71% | 70,00 |
| 29.01.2026 | 81,35 | 82,95 | 81,30 | 82,95 | 1,65% | - |
| 28.01.2026 | 80,10 | 81,60 | 80,10 | 81,60 | 2,13% | 100,00 |
| 27.01.2026 | 81,00 | 81,10 | 79,90 | 79,90 | -0,99% | 266,00 |
| 26.01.2026 | 82,10 | 82,10 | 80,70 | 80,70 | -1,34% | 155,00 |
| 23.01.2026 | 83,00 | 83,00 | 81,70 | 81,80 | -1,33% | 2,00 |
| 22.01.2026 | 81,10 | 82,90 | 79,30 | 82,90 | 2,22% | 70,00 |
| 21.01.2026 | 79,40 | 81,10 | 78,40 | 81,10 | 2,01% | 270,00 |
| 20.01.2026 | 83,40 | 83,40 | 79,50 | 79,50 | -5,24% | 378,00 |
| 19.01.2026 | 83,20 | 83,90 | 82,80 | 83,90 | 0,00% | 27,00 |
| 16.01.2026 | 84,60 | 84,90 | 83,90 | 83,90 | -1,29% | 96,00 |
| 15.01.2026 | 80,70 | 85,00 | 80,70 | 85,00 | 5,72% | 305,00 |
| 14.01.2026 | 80,50 | 81,10 | 80,40 | 80,40 | -0,12% | - |
| 13.01.2026 | 81,10 | 81,10 | 80,50 | 80,50 | -0,49% | 120,00 |