62,200€
-3,57%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 40,73 | 41,23 | 40,70 | 41,23 | 1,23% | 7.700,00 |
| 13.01.2025 | 41,03 | 41,20 | 40,63 | 40,73 | -0,73% | 2.206,00 |
| 10.01.2025 | 41,53 | 41,75 | 40,93 | 41,03 | -1,14% | 4.570,00 |
| 09.01.2025 | 41,68 | 41,73 | 40,90 | 41,50 | -0,42% | - |
| 08.01.2025 | 42,63 | 42,75 | 41,45 | 41,68 | -2,17% | 3.400,00 |
| 07.01.2025 | 43,08 | 43,25 | 42,45 | 42,60 | -1,05% | 4.660,00 |
| 06.01.2025 | 42,98 | 43,15 | 42,43 | 43,05 | 0,29% | 2.826,00 |
| 03.01.2025 | 43,23 | 43,25 | 42,88 | 42,93 | -0,52% | 4.610,00 |
| 02.01.2025 | 43,10 | 43,23 | 42,70 | 43,15 | 0,41% | 10.350,00 |
| 30.12.2024 | 43,03 | 43,43 | 42,95 | 42,98 | -0,12% | 1.500,00 |
| 27.12.2024 | 42,53 | 43,15 | 42,35 | 43,03 | 1,18% | 2.710,00 |
| 23.12.2024 | 42,45 | 42,88 | 42,40 | 42,53 | 0,29% | 2.920,00 |
| 20.12.2024 | 42,48 | 42,75 | 42,40 | 42,40 | -0,41% | 960,00 |
| 19.12.2024 | 42,60 | 43,18 | 42,45 | 42,58 | 0,00% | 1.780,00 |
| 18.12.2024 | 42,15 | 42,83 | 42,08 | 42,58 | 1,07% | 1.020,00 |
| 17.12.2024 | 42,25 | 42,40 | 42,05 | 42,13 | -0,41% | - |
| 16.12.2024 | 42,93 | 42,95 | 42,25 | 42,30 | -1,23% | 6.083,00 |
| 13.12.2024 | 43,35 | 43,55 | 42,75 | 42,83 | -1,32% | 5.000,00 |
| 12.12.2024 | 43,25 | 43,73 | 42,95 | 43,40 | 0,00% | - |
| 11.12.2024 | 43,55 | 43,85 | 43,08 | 43,40 | -0,17% | 2.630,00 |
| 10.12.2024 | 42,53 | 43,48 | 42,45 | 43,48 | 2,11% | 2.100,00 |
| 09.12.2024 | 42,83 | 43,48 | 42,30 | 42,58 | -0,29% | 5.160,00 |
| 06.12.2024 | 43,10 | 43,25 | 42,70 | 42,70 | -0,93% | 4.002,00 |
| 05.12.2024 | 43,20 | 43,38 | 42,90 | 43,10 | -0,12% | 8.075,00 |
| 04.12.2024 | 42,83 | 43,18 | 42,65 | 43,15 | 0,94% | 8.792,00 |
| 03.12.2024 | 42,13 | 42,90 | 42,10 | 42,75 | 1,30% | - |
| 02.12.2024 | 42,33 | 42,48 | 42,00 | 42,20 | -0,35% | 2.135,00 |
| 29.11.2024 | 41,78 | 42,58 | 41,75 | 42,35 | 1,26% | 4.581,00 |
| 28.11.2024 | 42,13 | 42,35 | 41,75 | 41,83 | -0,48% | 5.350,00 |
| 27.11.2024 | 41,40 | 42,13 | 41,18 | 42,03 | 1,63% | 2.499,00 |
| 26.11.2024 | 40,38 | 41,55 | 40,35 | 41,35 | 1,97% | 8.800,00 |
| 25.11.2024 | 41,40 | 41,63 | 40,48 | 40,55 | -1,82% | 10.551,00 |
| 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 |