43,100€
-1,60%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,60 | 43,88 | 43,05 | 43,23 | -1,43% | 1.100,00 |
| 18.04.2024 | 43,98 | 44,10 | 43,60 | 43,85 | -0,06% | 530,00 |
| 17.04.2024 | 43,45 | 44,55 | 43,38 | 43,88 | 1,04% | 3.600,00 |
| 16.04.2024 | 43,73 | 43,73 | 42,45 | 43,43 | -0,86% | 1.820,00 |
| 15.04.2024 | 43,93 | 44,30 | 43,48 | 43,80 | 0,00% | - |
| 12.04.2024 | 44,63 | 44,90 | 43,75 | 43,80 | -1,85% | 2.240,00 |
| 11.04.2024 | 44,83 | 44,95 | 44,33 | 44,63 | -0,45% | 336,00 |
| 10.04.2024 | 44,48 | 45,13 | 44,45 | 44,83 | 0,84% | 1.296,00 |
| 09.04.2024 | 44,88 | 45,03 | 44,45 | 44,45 | -0,78% | - |
| 08.04.2024 | 44,68 | 45,03 | 44,55 | 44,80 | 0,28% | 1.275,00 |
| 05.04.2024 | 44,40 | 44,73 | 44,00 | 44,68 | 0,45% | 2.100,00 |
| 04.04.2024 | 45,45 | 45,48 | 44,33 | 44,48 | -2,04% | 3.782,00 |
| 03.04.2024 | 45,08 | 45,48 | 44,90 | 45,40 | 0,89% | 8.400,00 |
| 02.04.2024 | 45,60 | 45,80 | 44,88 | 45,00 | -1,53% | 750,00 |
| 28.03.2024 | 45,43 | 45,78 | 45,20 | 45,70 | 0,61% | 2.500,00 |
| 27.03.2024 | 45,78 | 46,08 | 45,30 | 45,43 | -0,82% | 1.900,00 |
| 26.03.2024 | 45,08 | 45,90 | 44,90 | 45,80 | 1,61% | 6.932,00 |
| 25.03.2024 | 45,18 | 46,53 | 44,95 | 45,08 | 1,12% | 2.548,00 |
| 22.03.2024 | 44,30 | 45,15 | 44,25 | 44,58 | 0,51% | 9.485,00 |
| 21.03.2024 | 43,18 | 44,38 | 43,08 | 44,35 | 2,84% | 8.946,00 |
| 20.03.2024 | 42,33 | 43,85 | 42,10 | 43,13 | 2,19% | 889,00 |
| 19.03.2024 | 41,43 | 42,43 | 41,35 | 42,20 | 1,87% | - |
| 18.03.2024 | 41,15 | 41,55 | 40,98 | 41,43 | 0,30% | 6.560,00 |
| 15.03.2024 | 42,10 | 42,28 | 41,23 | 41,30 | -1,90% | 3.920,00 |
| 14.03.2024 | 42,00 | 42,55 | 41,70 | 42,10 | 0,36% | 11.400,00 |
| 13.03.2024 | 41,45 | 42,28 | 41,20 | 41,95 | -0,12% | 7.500,00 |
| 12.03.2024 | 42,10 | 42,13 | 41,83 | 42,00 | 0,00% | 1.920,00 |
| 11.03.2024 | 41,75 | 42,03 | 41,40 | 42,00 | 0,60% | - |
| 08.03.2024 | 42,40 | 42,50 | 41,70 | 41,75 | -1,65% | 1.800,00 |
| 07.03.2024 | 42,63 | 42,78 | 42,05 | 42,45 | -0,47% | - |
| 06.03.2024 | 41,85 | 43,00 | 41,83 | 42,65 | 2,03% | 1.350,00 |
| 05.03.2024 | 41,55 | 42,23 | 41,35 | 41,80 | 0,48% | 660,00 |
| 04.03.2024 | 40,75 | 41,78 | 40,68 | 41,60 | 1,65% | 1.175,00 |
| 01.03.2024 | 40,95 | 41,10 | 40,78 | 40,93 | 0,06% | 1.590,00 |
| 29.02.2024 | 40,98 | 41,13 | 40,75 | 40,90 | 0,25% | 4.720,00 |
| 28.02.2024 | 40,83 | 41,13 | 40,65 | 40,80 | -0,12% | 7.340,00 |
| 27.02.2024 | 40,70 | 40,90 | 40,63 | 40,85 | 0,31% | - |
| 26.02.2024 | 40,55 | 40,80 | 40,43 | 40,73 | 0,43% | 1.596,00 |
| 23.02.2024 | 40,65 | 40,80 | 40,50 | 40,55 | -0,25% | - |
| 22.02.2024 | 40,68 | 40,85 | 40,45 | 40,65 | 0,18% | 2.500,00 |
| 21.02.2024 | 40,45 | 40,78 | 40,40 | 40,58 | 0,43% | - |
| 20.02.2024 | 40,90 | 41,03 | 40,40 | 40,40 | -1,22% | 810,00 |
| 19.02.2024 | 41,00 | 41,25 | 40,80 | 40,90 | -0,12% | 58.050,00 |
| 16.02.2024 | 41,33 | 41,33 | 40,80 | 40,95 | -0,85% | 995,00 |
| 15.02.2024 | 41,10 | 41,63 | 41,08 | 41,30 | 0,55% | - |
| 14.02.2024 | 40,88 | 41,25 | 40,70 | 41,08 | 0,61% | 5.100,00 |
| 13.02.2024 | 41,15 | 41,18 | 40,73 | 40,83 | -0,79% | - |
| 12.02.2024 | 40,20 | 41,23 | 40,20 | 41,15 | 2,43% | - |
| 09.02.2024 | 40,95 | 41,20 | 40,05 | 40,18 | -1,89% | - |
| 08.02.2024 | 41,05 | 41,35 | 40,95 | 40,95 | -0,12% | 2.100,00 |
| 07.02.2024 | 41,08 | 41,25 | 40,75 | 41,00 | -0,12% | 3.790,00 |
| 06.02.2024 | 41,60 | 41,63 | 40,80 | 41,05 | -1,20% | 4.518,00 |
| 05.02.2024 | 40,73 | 41,60 | 40,73 | 41,55 | 1,90% | 5.550,00 |
| 02.02.2024 | 40,98 | 41,08 | 40,70 | 40,78 | -0,43% | 7.970,00 |
| 01.02.2024 | 40,98 | 41,40 | 40,60 | 40,95 | 0,00% | 1.155,00 |
| 31.01.2024 | 40,90 | 41,85 | 40,90 | 40,95 | 0,06% | 5.260,00 |
| 30.01.2024 | 40,78 | 41,18 | 40,75 | 40,93 | 0,31% | 1.434,00 |
| 29.01.2024 | 40,83 | 41,03 | 40,53 | 40,80 | -0,12% | 1.700,00 |
| 26.01.2024 | 40,10 | 41,05 | 40,05 | 40,85 | 1,81% | 2.100,00 |
| 25.01.2024 | 39,98 | 40,40 | 39,98 | 40,13 | 0,31% | 10.080,00 |
| 24.01.2024 | 40,43 | 40,58 | 39,95 | 40,00 | -0,87% | - |
| 23.01.2024 | 40,23 | 40,68 | 40,20 | 40,35 | 0,37% | 2.800,00 |
| 22.01.2024 | 40,38 | 40,48 | 39,73 | 40,20 | -0,37% | - |
| 19.01.2024 | 40,73 | 40,78 | 39,60 | 40,35 | -0,86% | 2.380,00 |
| 18.01.2024 | 41,13 | 41,20 | 40,38 | 40,70 | -0,97% | 4.736,00 |
| 17.01.2024 | 40,18 | 41,25 | 39,88 | 41,10 | 2,24% | 6.075,00 |
| 16.01.2024 | 40,73 | 40,88 | 40,20 | 40,20 | -1,59% | - |
| 15.01.2024 | 41,48 | 41,53 | 40,73 | 40,85 | -1,33% | 88,00 |
| 12.01.2024 | 41,28 | 41,75 | 41,13 | 41,40 | 0,36% | - |
| 11.01.2024 | 42,40 | 42,43 | 40,83 | 41,25 | -2,60% | - |
| 10.01.2024 | 42,23 | 42,78 | 41,98 | 42,35 | 0,12% | 2.001,00 |
| 09.01.2024 | 42,23 | 42,50 | 41,98 | 42,30 | 0,12% | 4.840,00 |
| 08.01.2024 | 41,78 | 42,60 | 41,60 | 42,25 | 1,20% | 1.865,00 |
| 05.01.2024 | 40,88 | 41,88 | 40,43 | 41,75 | 1,95% | - |
| 04.01.2024 | 40,20 | 41,15 | 39,93 | 40,95 | 1,80% | - |
| 03.01.2024 | 42,08 | 42,25 | 40,13 | 40,23 | -4,40% | 1.300,00 |
| 02.01.2024 | 41,98 | 42,30 | 41,93 | 42,08 | 0,00% | 3.800,00 |
| 29.12.2023 | 41,55 | 42,08 | 41,55 | 42,08 | 1,14% | 400,00 |
| 28.12.2023 | 41,88 | 42,15 | 41,55 | 41,60 | -0,54% | 450,00 |
| 27.12.2023 | 41,85 | 42,30 | 41,60 | 41,83 | 0,42% | - |
| 22.12.2023 | 41,50 | 41,90 | 41,40 | 41,65 | 0,18% | 270,00 |
| 21.12.2023 | 41,55 | 41,60 | 41,23 | 41,58 | -0,12% | 2.974,00 |
| 20.12.2023 | 40,98 | 41,80 | 40,95 | 41,63 | 1,59% | 1.375,00 |
| 19.12.2023 | 40,90 | 41,13 | 40,73 | 40,98 | 0,43% | 2.320,00 |
| 18.12.2023 | 40,58 | 40,93 | 40,40 | 40,80 | 0,62% | 2.741,00 |
| 15.12.2023 | 40,33 | 40,90 | 40,30 | 40,55 | 0,43% | 2.050,00 |
| 14.12.2023 | 39,90 | 40,75 | 39,65 | 40,38 | 1,19% | 2.484,00 |
| 13.12.2023 | 39,28 | 39,90 | 39,25 | 39,90 | 1,46% | 8.000,00 |
| 12.12.2023 | 39,33 | 39,50 | 39,05 | 39,33 | 0,06% | - |
| 11.12.2023 | 39,50 | 39,53 | 39,15 | 39,30 | -0,38% | 680,00 |
| 08.12.2023 | 39,00 | 39,53 | 38,93 | 39,45 | 1,22% | 4.130,00 |
| 07.12.2023 | 39,43 | 39,80 | 38,90 | 38,98 | -1,33% | 8.400,00 |
| 06.12.2023 | 39,35 | 39,63 | 39,33 | 39,50 | 0,77% | 1.770,00 |
| 05.12.2023 | 39,55 | 39,75 | 39,10 | 39,20 | -1,01% | 2.883,00 |
| 04.12.2023 | 39,40 | 40,03 | 39,10 | 39,60 | -0,38% | 6.780,00 |
| 01.12.2023 | 39,65 | 40,20 | 39,60 | 39,75 | 0,32% | 2.150,00 |
| 30.11.2023 | 39,98 | 40,18 | 39,60 | 39,63 | -0,75% | - |
| 29.11.2023 | 39,73 | 40,35 | 39,63 | 39,93 | 0,57% | 1.750,00 |
| 28.11.2023 | 39,78 | 39,85 | 39,60 | 39,70 | -0,13% | 6.750,00 |
| 27.11.2023 | 40,13 | 40,20 | 39,75 | 39,75 | -0,87% | - |