79,500€
-0,50%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 79,90 | 80,05 | 79,00 | 79,65 | -0,50% | 5.758,00 |
| 05.06.2025 | 79,15 | 80,70 | 79,05 | 80,05 | 1,07% | 1.590,00 |
| 04.06.2025 | 79,50 | 79,80 | 78,85 | 79,20 | -0,13% | 1.123,00 |
| 03.06.2025 | 79,45 | 80,65 | 78,25 | 79,30 | -0,25% | 3.096,00 |
| 02.06.2025 | 76,80 | 79,65 | 76,60 | 79,50 | 3,38% | 4.316,00 |
| 30.05.2025 | 77,15 | 77,35 | 76,50 | 76,90 | -0,32% | 2.697,00 |
| 29.05.2025 | 77,05 | 77,65 | 76,25 | 77,15 | 0,78% | 6.082,00 |
| 28.05.2025 | 77,05 | 77,15 | 76,05 | 76,55 | -1,10% | 7.290,00 |
| 27.05.2025 | 78,30 | 78,35 | 76,35 | 77,40 | -1,21% | 4.280,00 |
| 26.05.2025 | 72,20 | 78,65 | 71,30 | 78,35 | 10,20% | 7.920,00 |
| 23.05.2025 | 71,35 | 72,65 | 69,75 | 71,10 | -0,91% | 2.389,00 |
| 22.05.2025 | 71,45 | 72,35 | 70,80 | 71,75 | 0,49% | 2.438,00 |
| 21.05.2025 | 72,20 | 72,55 | 71,30 | 71,40 | -1,11% | 12.465,00 |
| 20.05.2025 | 71,90 | 72,60 | 71,20 | 72,20 | 0,21% | 12.810,00 |
| 19.05.2025 | 71,20 | 72,10 | 71,05 | 72,05 | 1,34% | 13.750,00 |
| 16.05.2025 | 71,20 | 71,95 | 70,45 | 71,10 | -0,14% | 7.460,00 |
| 15.05.2025 | 70,10 | 71,45 | 69,95 | 71,20 | 1,42% | 3.279,00 |
| 14.05.2025 | 69,40 | 70,70 | 69,20 | 70,20 | 1,23% | 5.505,00 |
| 13.05.2025 | 69,80 | 70,20 | 69,20 | 69,35 | -0,93% | 1.740,00 |
| 12.05.2025 | 70,40 | 70,70 | 69,20 | 70,00 | 0,50% | 2.760,00 |
| 09.05.2025 | 70,65 | 70,90 | 69,50 | 69,65 | -1,35% | 4.022,00 |
| 08.05.2025 | 69,25 | 70,85 | 68,50 | 70,60 | 0,86% | 3.617,00 |
| 07.05.2025 | 70,70 | 71,15 | 69,80 | 70,00 | -0,64% | 5.300,00 |
| 06.05.2025 | 71,40 | 71,75 | 68,15 | 70,45 | -1,26% | 4.492,00 |
| 05.05.2025 | 70,10 | 71,45 | 69,80 | 71,35 | 1,64% | 4.400,00 |
| 02.05.2025 | 70,05 | 71,00 | 69,10 | 70,20 | -0,07% | 2.975,00 |
| 30.04.2025 | 68,70 | 70,25 | 68,05 | 70,25 | 1,74% | 1.900,00 |
| 29.04.2025 | 66,85 | 70,50 | 66,75 | 69,05 | 3,37% | 4.585,00 |
| 28.04.2025 | 68,05 | 69,00 | 66,35 | 66,80 | -1,84% | 3.640,00 |
| 25.04.2025 | 65,65 | 68,25 | 65,25 | 68,05 | 3,81% | 2.014,00 |
| 24.04.2025 | 65,15 | 66,05 | 62,35 | 65,55 | -0,53% | 9.904,00 |
| 23.04.2025 | 68,40 | 68,40 | 65,45 | 65,90 | -2,73% | 4.425,00 |
| 22.04.2025 | 67,70 | 68,45 | 66,60 | 67,75 | 0,37% | 8.726,00 |
| 17.04.2025 | 66,75 | 67,70 | 66,35 | 67,50 | 1,89% | 5.521,00 |
| 16.04.2025 | 67,10 | 67,50 | 66,00 | 66,25 | -2,14% | 3.026,00 |
| 15.04.2025 | 65,35 | 67,85 | 64,80 | 67,70 | 3,52% | 6.053,00 |
| 14.04.2025 | 63,90 | 65,95 | 63,20 | 65,40 | 3,07% | 3.615,00 |
| 11.04.2025 | 63,75 | 64,40 | 62,70 | 63,45 | -0,08% | 861,00 |
| 10.04.2025 | 64,55 | 65,30 | 61,70 | 63,50 | -1,85% | 2.236,00 |
| 09.04.2025 | 60,00 | 66,50 | 59,75 | 64,70 | 8,47% | 5.431,00 |
| 08.04.2025 | 60,80 | 62,35 | 59,65 | 59,65 | -2,29% | 3.044,00 |
| 07.04.2025 | 56,20 | 61,05 | 50,75 | 61,05 | 5,90% | 7.625,00 |
| 04.04.2025 | 62,55 | 62,85 | 57,65 | 57,65 | -7,83% | 11.482,00 |
| 03.04.2025 | 63,75 | 64,15 | 62,40 | 62,55 | -3,32% | 2.427,00 |
| 02.04.2025 | 64,90 | 64,90 | 63,20 | 64,70 | 0,39% | 1.418,00 |
| 01.04.2025 | 66,55 | 66,60 | 63,10 | 64,45 | -3,45% | 8.244,00 |
| 31.03.2025 | 64,60 | 67,50 | 64,20 | 66,75 | 2,22% | 5.322,00 |
| 28.03.2025 | 66,45 | 67,25 | 64,30 | 65,30 | -1,80% | 5.878,00 |
| 27.03.2025 | 62,35 | 68,00 | 61,70 | 66,50 | 6,66% | 11.643,00 |
| 26.03.2025 | 62,90 | 63,85 | 62,30 | 62,35 | -0,87% | 5.334,00 |
| 25.03.2025 | 62,70 | 63,30 | 61,90 | 62,90 | 0,24% | 5.374,00 |
| 24.03.2025 | 63,55 | 64,00 | 61,80 | 62,75 | -1,03% | 6.237,00 |
| 21.03.2025 | 62,25 | 64,05 | 62,15 | 63,40 | 0,00% | 6.808,00 |
| 20.03.2025 | 65,45 | 66,05 | 62,95 | 63,40 | -2,24% | 6.958,00 |
| 19.03.2025 | 68,20 | 68,70 | 63,50 | 64,85 | -7,29% | 10.726,00 |
| 18.03.2025 | 70,40 | 70,50 | 67,10 | 69,95 | -2,37% | 15.122,00 |
| 17.03.2025 | 68,40 | 73,35 | 65,05 | 71,65 | 8,81% | 13.262,00 |
| 14.03.2025 | 59,60 | 65,95 | 59,25 | 65,85 | 11,14% | 6.721,00 |
| 13.03.2025 | 58,80 | 59,60 | 58,50 | 59,25 | 0,68% | 6.821,00 |
| 12.03.2025 | 59,95 | 60,00 | 58,10 | 58,85 | -1,83% | 1.766,00 |
| 11.03.2025 | 56,10 | 60,35 | 56,10 | 59,95 | 7,25% | 5.816,00 |
| 10.03.2025 | 59,20 | 59,70 | 55,15 | 55,90 | -3,37% | 7.312,00 |
| 07.03.2025 | 56,85 | 57,90 | 55,55 | 57,85 | 1,85% | 7.528,00 |
| 06.03.2025 | 58,10 | 60,10 | 56,70 | 56,80 | -2,15% | 8.489,00 |
| 05.03.2025 | 53,00 | 58,65 | 52,90 | 58,05 | 7,60% | 13.815,00 |
| 04.03.2025 | 51,95 | 54,80 | 49,68 | 53,95 | 4,25% | 9.117,00 |
| 03.03.2025 | 49,40 | 53,15 | 48,80 | 51,75 | 6,59% | 5.342,00 |
| 28.02.2025 | 48,80 | 49,23 | 48,25 | 48,55 | -0,72% | 810,00 |
| 27.02.2025 | 50,60 | 50,60 | 48,60 | 48,90 | -3,17% | 13.981,00 |
| 26.02.2025 | 49,20 | 50,70 | 49,08 | 50,50 | 2,85% | 3.197,00 |
| 25.02.2025 | 49,10 | 49,50 | 48,78 | 49,10 | 0,05% | 990,00 |
| 24.02.2025 | 48,83 | 49,35 | 48,53 | 49,08 | 1,50% | 850,00 |
| 21.02.2025 | 48,68 | 49,33 | 48,20 | 48,35 | -0,15% | 5.732,00 |
| 20.02.2025 | 48,05 | 49,90 | 47,98 | 48,43 | 0,78% | 1.545,00 |
| 19.02.2025 | 48,40 | 48,63 | 47,78 | 48,05 | -0,67% | - |
| 18.02.2025 | 48,30 | 48,55 | 47,75 | 48,38 | 0,16% | - |
| 17.02.2025 | 48,23 | 48,78 | 47,83 | 48,30 | 0,16% | 3.650,00 |
| 14.02.2025 | 47,80 | 48,55 | 47,78 | 48,23 | 0,68% | 6.100,00 |
| 13.02.2025 | 48,73 | 48,80 | 47,65 | 47,90 | -1,59% | 5.565,00 |
| 12.02.2025 | 48,85 | 48,98 | 48,45 | 48,68 | -0,21% | 3.830,00 |
| 11.02.2025 | 48,13 | 48,88 | 48,10 | 48,78 | 1,25% | 7.040,00 |
| 10.02.2025 | 47,35 | 48,28 | 47,28 | 48,18 | 1,90% | 4.170,00 |
| 07.02.2025 | 47,33 | 47,63 | 47,20 | 47,28 | -0,05% | 7.000,00 |
| 06.02.2025 | 47,00 | 47,50 | 46,95 | 47,30 | 0,85% | 5.013,00 |
| 05.02.2025 | 47,15 | 47,48 | 46,15 | 46,90 | -0,64% | 10.100,00 |
| 04.02.2025 | 47,43 | 47,60 | 46,98 | 47,20 | -0,37% | 7.240,00 |
| 03.02.2025 | 47,20 | 47,58 | 46,50 | 47,38 | -0,26% | 8.725,00 |
| 31.01.2025 | 47,48 | 47,65 | 47,18 | 47,50 | 0,05% | 4.290,00 |
| 30.01.2025 | 46,40 | 47,68 | 45,95 | 47,48 | 2,37% | 2.736,00 |
| 29.01.2025 | 46,05 | 46,53 | 45,50 | 46,38 | 0,92% | 6.950,00 |
| 28.01.2025 | 45,58 | 46,20 | 45,58 | 45,95 | 0,71% | 2.135,00 |
| 27.01.2025 | 46,20 | 46,38 | 45,38 | 45,63 | -1,62% | 2.970,00 |
| 24.01.2025 | 45,10 | 46,83 | 45,10 | 46,38 | -0,22% | 6.340,00 |
| 23.01.2025 | 45,10 | 47,15 | 45,10 | 46,48 | 3,51% | 6.267,00 |
| 22.01.2025 | 42,33 | 47,00 | 42,18 | 44,90 | 6,15% | 8.980,00 |
| 21.01.2025 | 42,30 | 42,55 | 42,13 | 42,30 | -0,24% | 6.892,00 |
| 20.01.2025 | 42,25 | 42,65 | 42,03 | 42,40 | 0,36% | 5.290,00 |
| 17.01.2025 | 41,90 | 42,28 | 41,80 | 42,25 | 0,90% | 4.160,00 |
| 16.01.2025 | 42,00 | 42,08 | 41,53 | 41,88 | -0,18% | - |
| 15.01.2025 | 41,23 | 41,95 | 41,20 | 41,95 | 1,76% | 1.400,00 |