43,855€
0,07%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 43,90 | 43,90 | 43,90 | 43,90 | 0,29% | - |
15.12.2021 | 43,78 | 43,78 | 43,78 | 43,78 | 0,69% | - |
14.12.2021 | 43,48 | 43,48 | 43,48 | 43,48 | -1,25% | - |
06.12.2021 | 44,03 | 44,03 | 44,03 | 44,03 | 0,00% | - |
01.12.2021 | 44,03 | 44,03 | 44,03 | 44,03 | 2,13% | - |
26.11.2021 | 43,11 | 43,11 | 43,11 | 43,11 | inf% | - |
18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
15.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
01.09.2021 | 46,25 | 46,25 | 46,25 | 46,25 | 0,00% | - |
20.08.2021 | 46,25 | 46,25 | 46,25 | 46,25 | 0,00% | - |
18.08.2021 | 46,25 | 46,25 | 46,25 | 46,25 | 0,00% | - |
17.08.2021 | 46,25 | 46,25 | 46,25 | 46,25 | 0,00% | - |
16.08.2021 | 46,25 | 46,25 | 46,25 | 46,25 | 1,93% | - |
12.08.2021 | 45,40 | 45,40 | 45,38 | 45,38 | -0,93% | - |
11.08.2021 | 45,98 | 45,98 | 45,70 | 45,80 | 0,77% | - |
10.08.2021 | 45,43 | 45,45 | 45,40 | 45,45 | 1,45% | - |
09.08.2021 | 44,88 | 44,88 | 44,78 | 44,80 | 1,41% | - |
06.08.2021 | 44,50 | 44,50 | 44,00 | 44,18 | -0,73% | - |
05.08.2021 | 45,00 | 45,00 | 44,50 | 44,50 | -1,11% | - |
04.08.2021 | 45,00 | 45,00 | 43,55 | 45,00 | 5,02% | - |
03.08.2021 | 42,85 | 42,85 | 42,85 | 42,85 | 0,00% | - |
02.08.2021 | 43,00 | 43,00 | 42,85 | 42,85 | inf% | - |
29.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
11.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
03.05.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
28.04.2021 | 43,75 | 43,80 | 43,75 | 43,80 | 7,22% | - |
16.04.2021 | 40,85 | 40,85 | 40,85 | 40,85 | -9,22% | - |
07.04.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
06.04.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 3,93% | - |
30.03.2021 | 43,30 | 43,30 | 43,30 | 43,30 | 3,71% | - |
11.03.2021 | 41,71 | 41,76 | 41,71 | 41,75 | 2,45% | - |
10.03.2021 | 41,05 | 41,05 | 40,75 | 40,75 | -0,61% | - |
09.03.2021 | 40,61 | 41,50 | 40,61 | 41,00 | 1,10% | - |
08.03.2021 | 40,68 | 40,75 | 39,90 | 40,56 | -0,48% | - |
05.03.2021 | 40,71 | 40,75 | 40,56 | 40,75 | -1,57% | - |
04.03.2021 | 41,95 | 41,95 | 41,33 | 41,40 | -2,24% | - |
03.03.2021 | 42,50 | 42,50 | 42,35 | 42,35 | -1,17% | - |
02.03.2021 | 42,86 | 42,86 | 42,85 | 42,85 | -0,64% | - |
01.03.2021 | 43,70 | 43,70 | 43,13 | 43,13 | -2,43% | - |
25.02.2021 | 44,20 | 44,25 | 44,18 | 44,20 | 0,28% | - |
22.02.2021 | 44,18 | 44,18 | 43,98 | 44,08 | -0,40% | - |
19.02.2021 | 43,30 | 44,28 | 43,25 | 44,25 | 1,03% | - |
18.02.2021 | 43,80 | 43,85 | 43,78 | 43,80 | -0,85% | - |
16.02.2021 | 44,93 | 44,98 | 44,00 | 44,18 | -1,46% | - |
15.02.2021 | 45,01 | 45,01 | 44,76 | 44,83 | -0,04% | - |
12.02.2021 | 45,31 | 45,31 | 44,83 | 44,85 | -1,10% | - |
11.02.2021 | 44,00 | 45,38 | 44,00 | 45,35 | 4,13% | - |
10.02.2021 | 43,65 | 43,65 | 43,55 | 43,55 | -0,29% | - |
09.02.2021 | 43,68 | 43,68 | 43,68 | 43,68 | -0,17% | - |
08.02.2021 | 43,75 | 43,75 | 43,75 | 43,75 | 0,57% | - |
03.02.2021 | 43,51 | 43,51 | 43,50 | 43,50 | 5,65% | - |
30.12.2020 | 40,40 | 41,63 | 39,88 | 41,18 | -0,30% | - |
29.12.2020 | 42,15 | 43,13 | 41,00 | 41,30 | -1,14% | - |
28.12.2020 | 41,30 | 42,35 | 39,90 | 41,78 | 1,95% | - |
23.12.2020 | 41,58 | 42,15 | 40,43 | 40,98 | -0,79% | - |
22.12.2020 | 40,53 | 41,83 | 39,63 | 41,30 | 2,93% | - |
21.12.2020 | 41,78 | 42,38 | 39,28 | 40,13 | -3,66% | - |
18.12.2020 | 41,53 | 42,93 | 40,88 | 41,65 | -0,66% | - |
17.12.2020 | 40,15 | 42,43 | 39,50 | 41,93 | 5,34% | - |
16.12.2020 | 41,18 | 42,90 | 38,28 | 39,80 | -1,67% | - |
15.12.2020 | 37,78 | 41,43 | 37,78 | 40,48 | 5,06% | - |
14.12.2020 | 38,03 | 39,53 | 37,13 | 38,53 | 1,38% | - |
11.12.2020 | 38,43 | 39,80 | 37,48 | 38,00 | -3,98% | - |
10.12.2020 | 38,33 | 40,10 | 37,73 | 39,58 | 2,66% | - |
09.12.2020 | 39,00 | 39,68 | 35,05 | 38,55 | -1,47% | - |
08.12.2020 | 39,15 | 39,80 | 38,15 | 39,13 | -0,13% | - |
07.12.2020 | 39,05 | 40,33 | 37,68 | 39,18 | 0,26% | - |
04.12.2020 | 37,98 | 39,70 | 37,98 | 39,08 | 1,17% | - |
03.12.2020 | 39,85 | 40,58 | 37,75 | 38,63 | -3,13% | - |
02.12.2020 | 38,45 | 39,98 | 38,00 | 39,88 | 2,11% | - |
01.12.2020 | 37,93 | 39,80 | 37,93 | 39,05 | 0,45% | - |
30.11.2020 | 37,93 | 39,40 | 37,75 | 38,88 | 1,44% | - |
27.11.2020 | 39,35 | 39,98 | 38,33 | 38,33 | -2,11% | - |
26.11.2020 | 37,93 | 39,53 | 37,93 | 39,15 | 0,97% | - |
25.11.2020 | 38,15 | 40,15 | 37,75 | 38,78 | 0,58% | - |
24.11.2020 | 37,08 | 39,23 | 37,08 | 38,55 | 1,92% | - |
23.11.2020 | 36,28 | 38,73 | 36,28 | 37,83 | 2,23% | - |
20.11.2020 | 36,03 | 37,73 | 36,03 | 37,00 | -0,20% | - |
19.11.2020 | 37,28 | 37,70 | 36,53 | 37,08 | -0,74% | - |
18.11.2020 | 35,23 | 37,60 | 35,15 | 37,35 | 3,18% | - |
17.11.2020 | 36,20 | 37,80 | 35,65 | 36,20 | -1,43% | - |
16.11.2020 | 37,01 | 38,88 | 36,18 | 36,73 | 1,52% | - |
13.11.2020 | 33,75 | 37,00 | 33,75 | 36,18 | 5,39% | - |
12.11.2020 | 33,78 | 35,88 | 33,78 | 34,33 | -0,79% | - |
11.11.2020 | 35,60 | 36,28 | 33,63 | 34,60 | -1,98% | - |
10.11.2020 | 34,90 | 35,75 | 33,63 | 35,30 | 0,00% | - |
09.11.2020 | 31,86 | 37,70 | 31,13 | 35,30 | 10,40% | - |
06.11.2020 | 32,53 | 32,80 | 31,35 | 31,98 | -2,14% | - |
05.11.2020 | 31,08 | 32,88 | 30,98 | 32,68 | 3,40% | - |
04.11.2020 | 32,70 | 32,98 | 30,90 | 31,60 | -2,62% | - |
03.11.2020 | 31,13 | 32,90 | 31,08 | 32,45 | 4,17% | - |
02.11.2020 | 31,98 | 32,08 | 30,55 | 31,15 | 0,97% | - |
30.10.2020 | 31,63 | 32,35 | 29,38 | 30,85 | 2,07% | - |
29.10.2020 | 31,38 | 32,00 | 29,60 | 30,23 | -1,87% | - |
28.10.2020 | 31,08 | 31,73 | 29,65 | 30,80 | -3,83% | - |
27.10.2020 | 32,50 | 32,50 | 30,80 | 32,03 | 1,51% | - |
26.10.2020 | 32,58 | 33,43 | 31,55 | 31,55 | -6,52% | - |
23.10.2020 | 33,18 | 33,78 | 32,13 | 33,75 | 1,89% | - |
22.10.2020 | 31,40 | 35,00 | 29,85 | 33,13 | 5,08% | - |
21.10.2020 | 32,68 | 32,80 | 30,83 | 31,53 | -3,45% | - |