65,275€
0,04%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 65,10 | 65,33 | 65,10 | 65,28 | -0,31% | - |
| 04.06.2026 | 64,93 | 66,33 | 64,88 | 65,48 | 0,92% | 2.472,00 |
| 03.06.2026 | 65,60 | 65,70 | 64,18 | 64,88 | -1,33% | 5.745,00 |
| 02.06.2026 | 67,95 | 68,63 | 65,30 | 65,75 | -2,99% | 1.380,00 |
| 01.06.2026 | 70,93 | 71,03 | 67,25 | 67,78 | -3,83% | 1.618,00 |
| 29.05.2026 | 68,93 | 70,85 | 68,90 | 70,48 | 2,40% | 2.615,00 |
| 28.05.2026 | 68,85 | 69,80 | 68,48 | 68,83 | -0,22% | - |
| 27.05.2026 | 69,13 | 69,95 | 68,85 | 68,98 | -0,36% | 444,00 |
| 26.05.2026 | 69,08 | 69,63 | 68,50 | 69,23 | 0,07% | 350,00 |
| 25.05.2026 | 68,68 | 69,95 | 68,55 | 69,18 | 1,39% | - |
| 22.05.2026 | 69,68 | 69,78 | 67,60 | 68,23 | -1,66% | 4.420,00 |
| 21.05.2026 | 70,48 | 71,18 | 68,85 | 69,38 | -1,67% | 3.710,00 |
| 20.05.2026 | 67,03 | 70,85 | 67,03 | 70,55 | 5,18% | 5.050,00 |
| 19.05.2026 | 67,18 | 67,85 | 66,15 | 67,08 | -0,19% | 3.850,00 |
| 18.05.2026 | 67,95 | 68,20 | 66,55 | 67,20 | -1,18% | 2.769,00 |
| 15.05.2026 | 71,70 | 71,85 | 67,78 | 68,00 | -5,62% | 600,00 |
| 14.05.2026 | 71,73 | 73,30 | 71,70 | 72,05 | 0,49% | - |
| 13.05.2026 | 71,70 | 72,38 | 70,25 | 71,70 | 0,24% | 6.275,00 |
| 12.05.2026 | 74,13 | 74,20 | 71,00 | 71,53 | -3,77% | 2.002,00 |
| 11.05.2026 | 75,28 | 75,55 | 73,33 | 74,33 | -1,59% | 2.550,00 |
| 08.05.2026 | 77,78 | 78,18 | 74,80 | 75,53 | -2,86% | - |
| 07.05.2026 | 77,58 | 80,13 | 77,50 | 77,75 | -1,46% | - |
| 06.05.2026 | 77,78 | 79,70 | 77,63 | 78,90 | 2,00% | 2.787,00 |
| 05.05.2026 | 75,38 | 77,43 | 74,98 | 77,35 | 2,69% | 2.027,00 |
| 04.05.2026 | 75,55 | 77,78 | 75,33 | 75,33 | -0,63% | 3.250,00 |
| 30.04.2026 | 72,38 | 75,88 | 72,30 | 75,80 | 4,37% | - |
| 29.04.2026 | 71,45 | 72,90 | 71,10 | 72,63 | 1,79% | 1.872,00 |
| 28.04.2026 | 71,60 | 73,10 | 71,25 | 71,35 | -0,45% | 2.700,00 |
| 27.04.2026 | 73,08 | 74,95 | 71,63 | 71,68 | -2,18% | 6.280,00 |
| 24.04.2026 | 74,40 | 75,13 | 70,65 | 73,28 | -1,35% | 1.360,00 |
| 23.04.2026 | 75,10 | 77,13 | 71,00 | 74,28 | -1,85% | - |
| 22.04.2026 | 77,95 | 78,58 | 74,88 | 75,68 | -2,39% | 75,00 |
| 21.04.2026 | 76,53 | 79,23 | 76,45 | 77,53 | 1,54% | - |
| 20.04.2026 | 76,80 | 77,00 | 76,00 | 76,35 | -1,52% | 4.200,00 |
| 17.04.2026 | 75,63 | 78,53 | 75,05 | 77,53 | 2,65% | 6.914,00 |
| 16.04.2026 | 74,78 | 75,85 | 74,60 | 75,53 | 1,27% | 3.896,00 |
| 15.04.2026 | 75,15 | 75,48 | 74,13 | 74,58 | -0,67% | 2.400,00 |
| 14.04.2026 | 74,53 | 75,90 | 74,50 | 75,08 | 0,64% | 580,00 |
| 13.04.2026 | 74,45 | 74,95 | 73,55 | 74,60 | -0,63% | 306,00 |
| 10.04.2026 | 75,83 | 76,10 | 74,95 | 75,08 | -0,96% | 5.100,00 |
| 09.04.2026 | 75,75 | 76,13 | 74,40 | 75,80 | -0,33% | 3.830,00 |
| 08.04.2026 | 72,90 | 76,75 | 71,48 | 76,05 | 7,34% | 5.672,00 |
| 07.04.2026 | 71,68 | 72,20 | 70,58 | 70,85 | -1,05% | 2.420,00 |
| 02.04.2026 | 71,90 | 72,60 | 70,50 | 71,60 | -1,38% | 4.648,00 |
| 01.04.2026 | 68,75 | 72,90 | 68,75 | 72,60 | 5,91% | 3.382,00 |
| 31.03.2026 | 66,65 | 68,70 | 66,40 | 68,55 | 3,55% | 2.900,00 |
| 30.03.2026 | 66,55 | 67,20 | 66,05 | 66,20 | -1,12% | 29.377,00 |
| 27.03.2026 | 69,00 | 69,20 | 66,85 | 66,95 | -2,69% | 2.800,00 |
| 26.03.2026 | 71,35 | 71,45 | 68,50 | 68,80 | -3,64% | 3.250,00 |
| 25.03.2026 | 71,10 | 72,85 | 71,00 | 71,40 | 0,35% | 4.425,00 |
| 24.03.2026 | 69,35 | 71,25 | 68,60 | 71,15 | 1,93% | 1.755,00 |
| 23.03.2026 | 69,05 | 70,70 | 65,75 | 69,80 | 0,65% | 9.706,00 |
| 20.03.2026 | 73,10 | 73,10 | 68,80 | 69,35 | -3,81% | 730,00 |
| 19.03.2026 | 69,35 | 73,10 | 68,70 | 72,10 | 1,05% | 2.190,00 |
| 18.03.2026 | 72,20 | 73,10 | 70,95 | 71,35 | -0,42% | 2.440,00 |
| 17.03.2026 | 70,15 | 71,95 | 69,50 | 71,65 | 1,92% | 5.820,00 |
| 16.03.2026 | 70,00 | 70,90 | 68,75 | 70,30 | 0,93% | 5.746,00 |
| 13.03.2026 | 72,75 | 72,85 | 69,65 | 69,65 | -4,33% | 1.289,00 |
| 12.03.2026 | 73,05 | 74,00 | 72,15 | 72,80 | -0,82% | 3.792,00 |
| 11.03.2026 | 73,40 | 75,00 | 72,65 | 73,40 | 3,02% | 2.412,00 |
| 10.03.2026 | 69,65 | 73,50 | 69,55 | 71,25 | 2,22% | 9.797,00 |
| 09.03.2026 | 69,90 | 70,20 | 66,35 | 69,70 | -1,83% | 4.833,00 |
| 06.03.2026 | 74,95 | 75,40 | 68,75 | 71,00 | -4,95% | 37.692,00 |
| 05.03.2026 | 78,60 | 79,40 | 74,45 | 74,70 | -5,20% | 1.720,00 |
| 04.03.2026 | 76,10 | 79,40 | 75,95 | 78,80 | 3,41% | 2.715,00 |
| 03.03.2026 | 80,05 | 80,05 | 76,15 | 76,20 | -5,46% | 7.659,00 |
| 02.03.2026 | 81,55 | 81,65 | 79,60 | 80,60 | -2,60% | 3.111,00 |
| 27.02.2026 | 82,15 | 83,60 | 81,75 | 82,75 | 0,61% | 987,00 |
| 26.02.2026 | 82,65 | 83,30 | 81,70 | 82,25 | -0,66% | - |
| 25.02.2026 | 83,45 | 83,80 | 81,95 | 82,80 | -0,84% | 270,00 |
| 24.02.2026 | 82,45 | 83,75 | 82,10 | 83,50 | 1,33% | 440,00 |
| 23.02.2026 | 82,70 | 83,95 | 81,85 | 82,40 | -0,60% | 2.700,00 |
| 20.02.2026 | 83,85 | 84,10 | 82,80 | 82,90 | -0,96% | 875,00 |
| 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 |