41,200€
1,23%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,90 | 41,35 | 40,45 | 41,30 | 1,23% | 2.877,00 |
| 21.11.2024 | 40,78 | 41,03 | 40,58 | 40,80 | 0,25% | 5.435,00 |
| 20.11.2024 | 41,08 | 41,40 | 40,55 | 40,70 | -0,79% | 1.920,00 |
| 19.11.2024 | 41,23 | 41,40 | 40,40 | 41,03 | -0,36% | 5.470,00 |
| 18.11.2024 | 41,35 | 41,70 | 40,78 | 41,18 | 0,06% | 2.138,00 |
| 15.11.2024 | 41,08 | 41,40 | 40,63 | 41,15 | 0,12% | 4.200,00 |
| 14.11.2024 | 42,18 | 42,23 | 40,73 | 41,10 | -2,49% | 3.620,00 |
| 13.11.2024 | 41,40 | 43,08 | 41,28 | 42,15 | 2,12% | 7.704,00 |
| 12.11.2024 | 44,15 | 44,20 | 40,23 | 41,28 | -6,72% | 14.840,00 |
| 11.11.2024 | 44,08 | 44,65 | 43,98 | 44,25 | 0,91% | 2.200,00 |
| 08.11.2024 | 44,28 | 44,45 | 43,43 | 43,85 | -1,46% | 25.593,00 |
| 07.11.2024 | 43,00 | 44,53 | 42,83 | 44,50 | 3,55% | 5.482,00 |
| 06.11.2024 | 43,13 | 43,80 | 42,90 | 42,98 | -0,17% | 1.725,00 |
| 05.11.2024 | 43,18 | 43,43 | 42,78 | 43,05 | -0,12% | 2.070,00 |
| 04.11.2024 | 42,75 | 43,38 | 42,70 | 43,10 | 0,70% | 1.312,00 |
| 01.11.2024 | 44,53 | 44,55 | 40,98 | 42,80 | -3,98% | 6.030,00 |
| 31.10.2024 | 46,43 | 46,65 | 44,33 | 44,58 | -4,14% | 4.415,00 |
| 30.10.2024 | 46,85 | 46,88 | 46,15 | 46,50 | -0,75% | 1.932,00 |
| 29.10.2024 | 46,95 | 47,40 | 46,45 | 46,85 | -0,16% | 8.620,00 |
| 28.10.2024 | 47,20 | 47,35 | 46,65 | 46,93 | -0,32% | 3.000,00 |
| 25.10.2024 | 47,08 | 47,33 | 46,55 | 47,08 | 0,05% | 8.685,00 |
| 24.10.2024 | 46,93 | 47,55 | 46,80 | 47,05 | 0,37% | - |
| 23.10.2024 | 48,48 | 48,48 | 46,83 | 46,88 | -3,35% | 2.500,00 |
| 22.10.2024 | 48,93 | 49,10 | 48,35 | 48,50 | -0,77% | - |
| 21.10.2024 | 48,38 | 48,98 | 48,30 | 48,88 | 0,88% | 1.110,00 |
| 18.10.2024 | 48,23 | 48,55 | 48,00 | 48,45 | 0,36% | 2.413,00 |
| 17.10.2024 | 48,38 | 48,60 | 48,10 | 48,28 | -0,26% | 5.020,00 |
| 16.10.2024 | 48,23 | 48,40 | 47,80 | 48,40 | 0,47% | - |
| 15.10.2024 | 48,48 | 48,55 | 47,88 | 48,18 | -0,77% | 2.238,00 |
| 14.10.2024 | 48,20 | 48,55 | 48,18 | 48,55 | 0,67% | 10.700,00 |
| 11.10.2024 | 48,08 | 48,50 | 47,90 | 48,23 | 0,26% | 116,00 |
| 10.10.2024 | 48,85 | 49,10 | 48,00 | 48,10 | -1,84% | 2.376,00 |
| 09.10.2024 | 48,88 | 49,33 | 48,65 | 49,00 | 0,20% | - |
| 08.10.2024 | 48,78 | 49,18 | 48,68 | 48,90 | 0,00% | 7.800,00 |
| 07.10.2024 | 49,33 | 49,35 | 48,20 | 48,90 | -0,91% | 2.850,00 |
| 04.10.2024 | 48,88 | 49,53 | 48,40 | 49,35 | 0,92% | 5.350,00 |
| 03.10.2024 | 48,55 | 49,58 | 48,55 | 48,90 | 0,46% | 680,00 |
| 02.10.2024 | 48,73 | 49,13 | 48,35 | 48,68 | -0,61% | - |
| 01.10.2024 | 50,20 | 50,75 | 48,55 | 48,98 | 0,26% | 2.780,00 |
| 30.09.2024 | 48,08 | 49,00 | 47,93 | 48,85 | 1,66% | 2.413,00 |
| 27.09.2024 | 47,90 | 48,40 | 47,70 | 48,05 | 0,31% | 2.900,00 |
| 26.09.2024 | 48,13 | 48,18 | 47,53 | 47,90 | 0,10% | 5.300,00 |
| 25.09.2024 | 47,73 | 48,05 | 47,48 | 47,85 | -0,05% | - |
| 24.09.2024 | 48,08 | 48,18 | 47,45 | 47,88 | -0,31% | - |
| 23.09.2024 | 47,10 | 48,30 | 46,40 | 48,03 | 2,13% | 1.100,00 |
| 20.09.2024 | 47,18 | 47,43 | 46,90 | 47,03 | -0,48% | 6.720,00 |
| 19.09.2024 | 47,58 | 47,63 | 47,13 | 47,25 | -0,47% | 2.540,00 |
| 18.09.2024 | 47,28 | 47,65 | 47,10 | 47,48 | 0,48% | - |
| 17.09.2024 | 47,15 | 47,50 | 46,18 | 47,25 | 0,16% | 4.940,00 |
| 16.09.2024 | 46,03 | 47,95 | 45,75 | 47,18 | 2,50% | 4.700,00 |
| 13.09.2024 | 45,95 | 46,15 | 45,70 | 46,03 | 0,11% | - |
| 12.09.2024 | 46,30 | 46,40 | 45,78 | 45,98 | -0,65% | 5.045,00 |
| 11.09.2024 | 46,33 | 46,50 | 45,58 | 46,28 | -0,27% | 9.200,00 |
| 10.09.2024 | 45,75 | 46,83 | 45,73 | 46,40 | 1,25% | - |
| 09.09.2024 | 45,70 | 46,40 | 45,63 | 45,83 | 0,44% | 4.488,00 |
| 06.09.2024 | 47,10 | 47,93 | 45,50 | 45,63 | -3,18% | 4.200,00 |
| 05.09.2024 | 47,45 | 47,50 | 46,63 | 47,13 | -0,74% | - |
| 04.09.2024 | 47,68 | 47,80 | 47,28 | 47,48 | -0,84% | 4.700,00 |
| 03.09.2024 | 48,45 | 48,80 | 47,80 | 47,88 | -1,24% | 2.200,00 |
| 02.09.2024 | 48,03 | 48,90 | 47,78 | 48,48 | 0,88% | 3.290,00 |
| 30.08.2024 | 47,38 | 48,18 | 47,20 | 48,05 | 1,80% | 4.470,00 |
| 29.08.2024 | 47,58 | 47,88 | 47,20 | 47,20 | -0,74% | 4.308,00 |
| 28.08.2024 | 47,35 | 47,88 | 47,10 | 47,55 | 0,48% | - |
| 27.08.2024 | 47,85 | 48,05 | 46,63 | 47,33 | -1,15% | 1.900,00 |
| 26.08.2024 | 47,88 | 47,95 | 47,48 | 47,88 | -0,26% | 1.075,00 |
| 23.08.2024 | 49,25 | 49,30 | 47,53 | 48,00 | -2,39% | 3.525,00 |
| 22.08.2024 | 49,45 | 49,45 | 48,90 | 49,18 | -0,61% | 1.500,00 |
| 21.08.2024 | 48,55 | 49,53 | 48,23 | 49,48 | 1,91% | 2.982,00 |
| 20.08.2024 | 48,68 | 48,73 | 48,40 | 48,55 | -0,21% | 6.255,00 |
| 19.08.2024 | 48,28 | 48,70 | 47,93 | 48,65 | 0,72% | 52,00 |
| 16.08.2024 | 48,45 | 48,80 | 48,15 | 48,30 | -0,21% | - |
| 15.08.2024 | 48,03 | 48,60 | 47,75 | 48,40 | 0,94% | 2.750,00 |
| 14.08.2024 | 47,80 | 47,95 | 47,70 | 47,95 | 0,21% | - |
| 13.08.2024 | 47,43 | 47,98 | 47,40 | 47,85 | 1,00% | 4.706,00 |
| 12.08.2024 | 47,90 | 47,95 | 47,33 | 47,38 | -1,15% | 7.215,00 |
| 09.08.2024 | 47,78 | 48,13 | 47,25 | 47,93 | 0,16% | 6.925,00 |
| 08.08.2024 | 47,35 | 47,93 | 47,00 | 47,85 | 1,27% | 9.248,00 |
| 07.08.2024 | 48,15 | 48,23 | 47,15 | 47,25 | -1,51% | 520,00 |
| 06.08.2024 | 46,83 | 48,08 | 46,58 | 47,98 | 3,01% | 3.710,00 |
| 05.08.2024 | 46,38 | 46,90 | 45,78 | 46,58 | -1,01% | 7.450,00 |
| 02.08.2024 | 47,23 | 48,28 | 46,95 | 47,05 | -0,63% | 3.500,00 |
| 01.08.2024 | 49,13 | 49,23 | 47,28 | 47,35 | -3,56% | 3.334,00 |
| 31.07.2024 | 50,30 | 50,40 | 49,10 | 49,10 | -1,95% | 820,00 |
| 30.07.2024 | 50,25 | 50,45 | 49,68 | 50,08 | -0,45% | 1.188,00 |
| 29.07.2024 | 50,70 | 51,40 | 49,88 | 50,30 | -0,69% | 7.190,00 |
| 26.07.2024 | 50,10 | 50,80 | 49,90 | 50,65 | 1,00% | 6.500,00 |
| 25.07.2024 | 48,10 | 50,60 | 47,88 | 50,15 | 4,26% | 4.150,00 |
| 24.07.2024 | 48,73 | 48,78 | 48,00 | 48,10 | -1,43% | - |
| 23.07.2024 | 49,73 | 49,73 | 48,60 | 48,80 | -1,96% | - |
| 22.07.2024 | 49,43 | 49,80 | 49,30 | 49,78 | 0,86% | 3.828,00 |
| 19.07.2024 | 49,25 | 49,55 | 48,95 | 49,35 | 0,30% | 192,00 |
| 18.07.2024 | 49,78 | 50,18 | 49,03 | 49,20 | -1,11% | - |
| 17.07.2024 | 49,83 | 50,25 | 49,65 | 49,75 | -0,30% | 864,00 |
| 16.07.2024 | 49,83 | 50,03 | 49,38 | 49,90 | 0,10% | 2.540,00 |
| 15.07.2024 | 48,63 | 49,93 | 48,60 | 49,85 | 2,47% | - |
| 12.07.2024 | 48,28 | 48,85 | 48,15 | 48,65 | 0,88% | 4.600,00 |
| 11.07.2024 | 47,03 | 48,63 | 47,03 | 48,23 | 2,61% | 5.170,00 |
| 10.07.2024 | 46,30 | 47,30 | 46,20 | 47,00 | 1,62% | - |
| 09.07.2024 | 47,18 | 47,40 | 46,15 | 46,25 | -2,01% | 2.380,00 |
| 08.07.2024 | 47,50 | 47,60 | 47,15 | 47,20 | -0,84% | 3.780,00 |