83,900€
0,48%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 83,85 | 83,85 | 83,85 | 83,85 | 0,18% | - |
| 19.02.2026 | 83,75 | 84,00 | 83,05 | 83,70 | -0,12% | 979,00 |
| 18.02.2026 | 83,55 | 84,15 | 82,85 | 83,80 | 0,36% | 3.150,00 |
| 17.02.2026 | 82,30 | 83,75 | 81,80 | 83,50 | 1,09% | 7.836,00 |
| 16.02.2026 | 82,40 | 83,00 | 82,15 | 82,60 | 0,24% | 2.845,00 |
| 13.02.2026 | 81,20 | 82,90 | 80,60 | 82,40 | 1,48% | 725,00 |
| 12.02.2026 | 82,30 | 83,65 | 81,20 | 81,20 | -1,22% | 860,00 |
| 11.02.2026 | 81,30 | 82,85 | 80,85 | 82,20 | 1,29% | 4.200,00 |
| 10.02.2026 | 85,05 | 85,35 | 81,15 | 81,15 | -4,53% | 7.290,00 |
| 09.02.2026 | 82,85 | 85,15 | 82,85 | 85,00 | 2,60% | 2.650,00 |
| 06.02.2026 | 84,60 | 84,95 | 82,75 | 82,85 | -2,18% | 6.850,00 |
| 05.02.2026 | 85,65 | 85,70 | 83,20 | 84,70 | -1,05% | 8.000,00 |
| 04.02.2026 | 85,10 | 86,40 | 83,90 | 85,60 | 0,71% | 1.290,00 |
| 03.02.2026 | 83,65 | 85,05 | 83,65 | 85,00 | 1,74% | 1.595,00 |
| 02.02.2026 | 80,55 | 84,10 | 80,25 | 83,55 | 3,15% | 2.063,00 |
| 30.01.2026 | 82,50 | 83,15 | 80,70 | 81,00 | -2,06% | 296,00 |
| 29.01.2026 | 81,35 | 83,50 | 81,25 | 82,70 | 1,60% | 1.566,00 |
| 28.01.2026 | 80,35 | 81,90 | 80,15 | 81,40 | 1,56% | 3.415,00 |
| 27.01.2026 | 80,90 | 81,60 | 80,00 | 80,15 | -0,80% | 630,00 |
| 26.01.2026 | 82,20 | 82,50 | 80,55 | 80,80 | -1,46% | 7.720,00 |
| 23.01.2026 | 83,15 | 83,15 | 81,05 | 82,00 | 0,37% | 4.100,00 |
| 22.01.2026 | 81,30 | 81,90 | 79,50 | 81,70 | 0,62% | 3.342,00 |
| 21.01.2026 | 79,40 | 81,25 | 78,60 | 81,20 | 2,40% | 2.880,00 |
| 20.01.2026 | 83,30 | 83,45 | 79,20 | 79,30 | -5,14% | 5.712,00 |
| 19.01.2026 | 83,20 | 84,40 | 82,65 | 83,60 | -0,83% | 1.268,00 |
| 16.01.2026 | 84,75 | 85,85 | 83,30 | 84,30 | -0,82% | 4.070,00 |
| 15.01.2026 | 80,80 | 85,20 | 80,80 | 85,00 | 5,26% | 4.879,00 |
| 14.01.2026 | 80,45 | 81,70 | 80,00 | 80,75 | 0,31% | 1.540,00 |
| 13.01.2026 | 81,05 | 81,65 | 79,05 | 80,50 | -0,62% | 1.960,00 |
| 12.01.2026 | 78,50 | 81,20 | 78,15 | 81,00 | 3,05% | 2.440,00 |
| 09.01.2026 | 79,90 | 80,45 | 78,45 | 78,60 | -1,50% | 2.750,00 |
| 08.01.2026 | 81,40 | 81,75 | 79,25 | 79,80 | -2,15% | 2.429,00 |
| 07.01.2026 | 80,55 | 82,20 | 80,40 | 81,55 | 0,62% | 4.045,00 |
| 06.01.2026 | 79,60 | 81,15 | 79,20 | 81,05 | 2,21% | - |
| 05.01.2026 | 78,70 | 79,70 | 77,85 | 79,30 | 1,28% | 4.376,00 |
| 02.01.2026 | 76,40 | 78,65 | 76,00 | 78,30 | 2,62% | 4.726,00 |
| 30.12.2025 | 76,00 | 76,55 | 75,45 | 76,30 | 0,53% | 1.142,00 |
| 29.12.2025 | 75,65 | 76,70 | 75,40 | 75,90 | 1,07% | 3.820,00 |
| 23.12.2025 | 76,15 | 76,25 | 75,00 | 75,10 | -1,05% | 7.127,00 |
| 22.12.2025 | 76,05 | 76,55 | 75,40 | 75,90 | -0,26% | 609,00 |
| 19.12.2025 | 75,70 | 76,65 | 75,20 | 76,10 | 1,20% | 3.420,00 |
| 18.12.2025 | 75,00 | 76,50 | 74,50 | 75,20 | 0,53% | 2.898,00 |
| 17.12.2025 | 76,55 | 76,90 | 73,70 | 74,80 | -2,22% | 1.860,00 |
| 16.12.2025 | 76,55 | 77,00 | 75,50 | 76,50 | 0,00% | 5.830,00 |
| 15.12.2025 | 77,25 | 77,35 | 75,20 | 76,50 | 0,66% | 4.330,00 |
| 12.12.2025 | 75,95 | 77,10 | 75,95 | 76,00 | 0,13% | 6.169,00 |
| 11.12.2025 | 76,10 | 76,50 | 74,90 | 75,90 | -0,52% | 716,00 |
| 10.12.2025 | 75,35 | 76,35 | 75,30 | 76,30 | 1,13% | 8.550,00 |
| 09.12.2025 | 74,90 | 77,05 | 74,65 | 75,45 | 1,28% | 18.475,00 |
| 08.12.2025 | 72,10 | 75,35 | 71,95 | 74,50 | 3,19% | 2.932,00 |
| 05.12.2025 | 70,65 | 72,95 | 70,60 | 72,20 | 2,27% | 3.648,00 |
| 04.12.2025 | 69,70 | 70,75 | 69,70 | 70,60 | 1,73% | 4.546,00 |
| 03.12.2025 | 69,55 | 70,25 | 69,10 | 69,40 | -0,14% | 3.618,00 |
| 02.12.2025 | 69,80 | 70,20 | 69,20 | 69,50 | 0,00% | 6.840,00 |
| 01.12.2025 | 68,60 | 69,80 | 68,20 | 69,50 | 0,72% | 2.156,00 |
| 28.11.2025 | 69,90 | 70,20 | 69,00 | 69,00 | -1,00% | 4.628,00 |
| 27.11.2025 | 70,00 | 70,30 | 69,50 | 69,70 | -0,14% | 1.590,00 |
| 26.11.2025 | 68,85 | 70,15 | 68,50 | 69,80 | 2,35% | 2.073,00 |
| 25.11.2025 | 68,85 | 69,15 | 67,80 | 68,20 | -1,16% | 1.040,00 |
| 24.11.2025 | 67,70 | 69,35 | 67,30 | 69,00 | 2,07% | 3.256,00 |
| 21.11.2025 | 67,95 | 68,20 | 66,95 | 67,60 | -0,15% | 4.415,00 |
| 20.11.2025 | 69,70 | 69,85 | 67,70 | 67,70 | -2,31% | 2.674,00 |
| 19.11.2025 | 68,55 | 70,25 | 68,20 | 69,30 | 1,17% | 1.344,00 |
| 18.11.2025 | 68,80 | 68,95 | 68,00 | 68,50 | -0,72% | 2.414,00 |
| 17.11.2025 | 69,35 | 70,50 | 68,95 | 69,00 | -0,29% | 4.114,00 |
| 14.11.2025 | 69,90 | 70,10 | 67,90 | 69,20 | -0,72% | 2.390,00 |
| 13.11.2025 | 70,10 | 71,00 | 69,65 | 69,70 | -0,43% | 6.743,00 |
| 12.11.2025 | 69,80 | 70,30 | 69,15 | 70,00 | 0,29% | 5.582,00 |
| 11.11.2025 | 70,15 | 70,25 | 68,90 | 69,80 | -0,43% | 4.020,00 |
| 10.11.2025 | 70,50 | 71,70 | 70,05 | 70,10 | -0,57% | 12.617,00 |
| 07.11.2025 | 70,20 | 70,70 | 69,00 | 70,50 | 0,28% | 2.030,00 |
| 06.11.2025 | 72,40 | 72,45 | 69,95 | 70,30 | -2,50% | 1.104,00 |
| 05.11.2025 | 72,00 | 72,65 | 71,35 | 72,10 | 0,28% | 4.495,00 |
| 04.11.2025 | 77,70 | 77,70 | 71,15 | 71,90 | -8,23% | 6.602,00 |
| 03.11.2025 | 79,15 | 79,50 | 78,30 | 78,35 | -0,70% | 2.357,00 |
| 31.10.2025 | 78,30 | 80,00 | 77,65 | 78,90 | 1,02% | 1.350,00 |
| 30.10.2025 | 78,90 | 81,45 | 77,10 | 78,10 | 1,23% | 3.255,00 |
| 29.10.2025 | 75,65 | 77,25 | 75,25 | 77,15 | 2,46% | 3.108,00 |
| 28.10.2025 | 83,45 | 83,55 | 74,70 | 75,30 | -11,72% | 5.364,00 |
| 27.10.2025 | 83,65 | 85,75 | 83,55 | 85,30 | 2,40% | 1.000,00 |
| 24.10.2025 | 83,90 | 85,40 | 83,15 | 83,30 | -0,48% | 3.091,00 |
| 23.10.2025 | 83,65 | 84,85 | 83,40 | 83,70 | 0,12% | 264,00 |
| 22.10.2025 | 83,45 | 84,70 | 82,90 | 83,60 | 0,36% | 2.132,00 |
| 21.10.2025 | 84,75 | 85,90 | 82,80 | 83,30 | -1,65% | 2.490,00 |
| 20.10.2025 | 80,70 | 86,00 | 80,60 | 84,70 | 5,35% | 1.607,00 |
| 17.10.2025 | 80,45 | 81,05 | 79,05 | 80,40 | -0,37% | 1.095,00 |
| 16.10.2025 | 77,90 | 81,45 | 77,65 | 80,70 | 3,73% | 5.737,00 |
| 15.10.2025 | 83,25 | 83,35 | 77,35 | 77,80 | -9,95% | 9.951,00 |
| 14.10.2025 | 87,60 | 88,00 | 86,35 | 86,40 | -1,59% | 4.950,00 |
| 13.10.2025 | 86,10 | 88,60 | 86,10 | 87,80 | 1,62% | 2.830,00 |
| 10.10.2025 | 89,50 | 89,60 | 86,35 | 86,40 | -3,14% | 2.533,00 |
| 09.10.2025 | 87,85 | 89,85 | 87,25 | 89,20 | 1,94% | 3.326,00 |
| 08.10.2025 | 87,55 | 88,25 | 86,85 | 87,50 | 0,11% | 1.892,00 |
| 07.10.2025 | 87,30 | 88,60 | 87,10 | 87,40 | 0,46% | 4.179,00 |
| 06.10.2025 | 87,05 | 88,00 | 86,55 | 87,00 | 0,35% | 7.920,00 |
| 03.10.2025 | 89,35 | 89,80 | 86,35 | 86,70 | -2,69% | 272,00 |
| 02.10.2025 | 88,80 | 90,40 | 88,10 | 89,10 | 0,68% | 2.087,00 |
| 01.10.2025 | 90,00 | 90,15 | 86,15 | 88,50 | -2,10% | 800,00 |
| 30.09.2025 | 89,25 | 91,30 | 88,90 | 90,40 | 1,35% | 1.200,00 |
| 29.09.2025 | 88,45 | 90,10 | 88,35 | 89,20 | 1,02% | 2.738,00 |