58,150€
0,87%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 57,80 | 58,33 | 57,38 | 58,00 | 0,39% | 908,00 |
| 06.08.2026 | 57,95 | 58,55 | 57,55 | 57,78 | -0,22% | 2.865,00 |
| 05.08.2026 | 58,75 | 59,28 | 57,40 | 57,90 | -1,32% | 3.593,00 |
| 04.08.2026 | 59,28 | 59,38 | 58,38 | 58,68 | -1,39% | - |
| 03.08.2026 | 59,10 | 60,03 | 58,30 | 59,50 | 1,80% | 235,00 |
| 31.07.2026 | 58,85 | 61,45 | 57,55 | 58,45 | -0,72% | 1.627,00 |
| 30.07.2026 | 58,95 | 59,65 | 58,65 | 58,88 | -0,08% | 2.770,00 |
| 29.07.2026 | 59,08 | 60,08 | 58,68 | 58,93 | -0,30% | 2.842,00 |
| 28.07.2026 | 58,75 | 59,60 | 58,43 | 59,10 | 0,51% | 3.550,00 |
| 27.07.2026 | 59,35 | 60,25 | 57,65 | 58,80 | -0,30% | - |
| 24.07.2026 | 58,78 | 60,75 | 58,55 | 58,98 | 0,51% | 938,00 |
| 23.07.2026 | 60,18 | 60,38 | 58,15 | 58,68 | -0,97% | 7.000,00 |
| 22.07.2026 | 60,25 | 60,70 | 58,95 | 59,25 | -1,29% | 1.150,00 |
| 21.07.2026 | 59,83 | 60,98 | 59,63 | 60,03 | 0,46% | 79.622,00 |
| 20.07.2026 | 60,85 | 61,83 | 59,60 | 59,75 | -2,09% | 6.090,00 |
| 17.07.2026 | 58,68 | 61,10 | 58,63 | 61,03 | 3,26% | 1.073,00 |
| 16.07.2026 | 58,35 | 60,05 | 57,88 | 59,10 | 1,42% | 140,00 |
| 15.07.2026 | 59,35 | 59,45 | 56,45 | 58,28 | -1,89% | 7.474,00 |
| 14.07.2026 | 62,15 | 62,23 | 55,88 | 59,40 | -4,85% | 13.389,00 |
| 13.07.2026 | 63,70 | 64,08 | 61,45 | 62,43 | -2,73% | 4.314,00 |
| 10.07.2026 | 67,45 | 67,58 | 62,00 | 64,18 | -4,32% | - |
| 09.07.2026 | 66,20 | 68,65 | 66,10 | 67,08 | 1,44% | - |
| 08.07.2026 | 67,38 | 67,50 | 65,85 | 66,13 | -2,00% | 1.320,00 |
| 07.07.2026 | 68,40 | 69,15 | 67,18 | 67,48 | -1,53% | 1.490,00 |
| 06.07.2026 | 69,68 | 69,88 | 68,15 | 68,53 | -2,04% | 3.880,00 |
| 03.07.2026 | 66,25 | 70,43 | 66,23 | 69,95 | 5,78% | 3.521,00 |
| 02.07.2026 | 63,55 | 66,45 | 63,38 | 66,13 | 4,05% | 2.090,00 |
| 01.07.2026 | 62,85 | 64,55 | 62,45 | 63,55 | 1,11% | 3.400,00 |
| 30.06.2026 | 63,80 | 64,80 | 62,20 | 62,85 | -1,33% | 1.820,00 |
| 29.06.2026 | 62,80 | 63,73 | 61,95 | 63,70 | 1,51% | 1.400,00 |
| 26.06.2026 | 64,30 | 65,03 | 62,50 | 62,75 | -2,79% | 3.400,00 |
| 25.06.2026 | 65,30 | 65,53 | 64,50 | 64,55 | -0,58% | 91,00 |
| 24.06.2026 | 63,15 | 65,00 | 62,55 | 64,93 | 2,73% | 1.987,00 |
| 23.06.2026 | 62,83 | 63,88 | 61,75 | 63,20 | 0,52% | 2.900,00 |
| 22.06.2026 | 64,28 | 64,53 | 62,83 | 62,88 | -2,18% | 4.917,00 |
| 19.06.2026 | 64,03 | 65,00 | 63,98 | 64,28 | 0,47% | 812,00 |
| 18.06.2026 | 65,40 | 66,30 | 62,88 | 63,98 | -1,99% | 1.250,00 |
| 17.06.2026 | 66,40 | 66,88 | 65,25 | 65,28 | -1,43% | 1.320,00 |
| 16.06.2026 | 66,55 | 67,40 | 66,15 | 66,23 | -0,41% | 2.850,00 |
| 15.06.2026 | 65,53 | 67,80 | 65,38 | 66,50 | 2,39% | 10.770,00 |
| 12.06.2026 | 66,00 | 66,13 | 64,58 | 64,95 | -1,59% | 4.047,00 |
| 11.06.2026 | 63,48 | 66,25 | 61,80 | 66,00 | 4,39% | 4.373,00 |
| 10.06.2026 | 62,75 | 63,75 | 61,58 | 63,23 | 1,00% | 1.640,00 |
| 09.06.2026 | 64,28 | 64,83 | 62,38 | 62,60 | -2,45% | 3.046,00 |
| 08.06.2026 | 64,75 | 64,83 | 63,45 | 64,18 | -1,12% | 8.061,00 |
| 05.06.2026 | 65,10 | 66,30 | 64,68 | 64,90 | -0,88% | 4.154,00 |
| 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 |