41,050€
0,12%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 41,05 | 41,35 | 40,88 | 41,08 | 0,18% | 1.850,00 |
| 22.03.2023 | 41,20 | 41,68 | 40,88 | 41,00 | -0,24% | - |
| 21.03.2023 | 41,25 | 41,95 | 41,08 | 41,10 | 0,37% | 3.010,00 |
| 20.03.2023 | 38,93 | 41,38 | 38,30 | 40,95 | 4,60% | 3.540,00 |
| 17.03.2023 | 39,33 | 39,33 | 37,95 | 39,15 | -0,32% | 4.100,00 |
| 16.03.2023 | 38,78 | 39,33 | 37,33 | 39,28 | 1,49% | 1.716,00 |
| 15.03.2023 | 39,33 | 39,58 | 37,98 | 38,70 | -2,33% | - |
| 14.03.2023 | 38,80 | 39,65 | 38,80 | 39,63 | 2,06% | - |
| 13.03.2023 | 40,20 | 40,28 | 38,28 | 38,83 | -2,45% | 1.800,00 |
| 10.03.2023 | 40,60 | 40,60 | 39,80 | 39,80 | -2,15% | - |
| 09.03.2023 | 40,60 | 40,85 | 39,85 | 40,68 | 0,18% | - |
| 08.03.2023 | 40,25 | 40,73 | 40,20 | 40,60 | 0,93% | - |
| 07.03.2023 | 40,35 | 40,73 | 40,23 | 40,23 | -0,25% | 4.100,00 |
| 06.03.2023 | 41,05 | 41,05 | 40,33 | 40,33 | -1,89% | 8.600,00 |
| 03.03.2023 | 40,75 | 41,10 | 40,50 | 41,10 | 0,74% | 4.700,00 |
| 02.03.2023 | 40,50 | 40,80 | 40,28 | 40,80 | 0,49% | - |
| 01.03.2023 | 40,50 | 41,03 | 40,48 | 40,60 | 0,31% | - |
| 28.02.2023 | 40,58 | 40,75 | 40,33 | 40,48 | -0,25% | - |
| 27.02.2023 | 40,20 | 40,75 | 40,18 | 40,58 | 0,87% | 6.180,00 |
| 24.02.2023 | 40,83 | 41,03 | 40,08 | 40,23 | -1,17% | 4.080,00 |
| 23.02.2023 | 40,45 | 40,75 | 40,15 | 40,70 | 0,87% | 5.600,00 |
| 22.02.2023 | 40,23 | 41,03 | 39,98 | 40,35 | 0,31% | 960,00 |
| 21.02.2023 | 40,25 | 40,48 | 40,03 | 40,23 | 0,00% | 1.440,00 |
| 20.02.2023 | 40,38 | 40,53 | 40,10 | 40,23 | -0,37% | 2.100,00 |
| 17.02.2023 | 40,23 | 40,50 | 40,20 | 40,38 | 0,06% | 7.560,00 |
| 16.02.2023 | 41,05 | 41,43 | 40,15 | 40,35 | -1,77% | 7.855,00 |
| 15.02.2023 | 40,55 | 41,40 | 40,18 | 41,08 | 0,98% | 3.300,00 |
| 14.02.2023 | 40,30 | 40,88 | 40,23 | 40,68 | 0,68% | 66,00 |
| 13.02.2023 | 40,40 | 40,55 | 40,13 | 40,40 | 0,12% | 150,00 |
| 10.02.2023 | 40,70 | 40,70 | 40,15 | 40,35 | -0,68% | 50,00 |
| 09.02.2023 | 40,75 | 40,95 | 40,58 | 40,63 | -0,06% | - |
| 08.02.2023 | 40,75 | 41,63 | 40,45 | 40,65 | -0,31% | 2.000,00 |
| 07.02.2023 | 40,85 | 41,03 | 40,45 | 40,78 | -0,24% | - |
| 06.02.2023 | 40,68 | 41,05 | 39,83 | 40,88 | 0,00% | - |
| 03.02.2023 | 41,00 | 41,35 | 40,50 | 40,88 | -0,24% | 5.210,00 |
| 02.02.2023 | 41,10 | 41,28 | 40,78 | 40,98 | -0,49% | - |
| 01.02.2023 | 40,45 | 41,20 | 40,35 | 41,18 | 1,60% | - |
| 31.01.2023 | 40,20 | 40,55 | 40,03 | 40,53 | 0,81% | - |
| 30.01.2023 | 40,85 | 40,93 | 40,08 | 40,20 | -1,71% | 1.360,00 |
| 27.01.2023 | 41,00 | 41,00 | 40,63 | 40,90 | -0,55% | - |
| 26.01.2023 | 41,15 | 41,15 | 40,50 | 41,13 | 0,06% | 300,00 |
| 25.01.2023 | 40,80 | 41,25 | 40,58 | 41,10 | 0,61% | - |
| 24.01.2023 | 41,13 | 41,25 | 40,80 | 40,85 | -0,67% | 510,00 |
| 23.01.2023 | 41,75 | 41,78 | 40,93 | 41,13 | -1,61% | - |
| 20.01.2023 | 41,25 | 42,05 | 41,25 | 41,80 | 1,33% | - |
| 19.01.2023 | 42,30 | 42,35 | 41,15 | 41,25 | -2,42% | - |
| 18.01.2023 | 41,33 | 42,40 | 41,08 | 42,28 | 2,36% | 1.500,00 |
| 17.01.2023 | 41,25 | 41,48 | 40,50 | 41,30 | -0,06% | 2.000,00 |
| 16.01.2023 | 42,23 | 42,75 | 41,33 | 41,33 | -2,82% | 400,00 |
| 13.01.2023 | 41,80 | 42,73 | 41,80 | 42,53 | 1,67% | - |
| 12.01.2023 | 41,98 | 42,68 | 41,08 | 41,83 | -0,42% | 2.400,00 |
| 11.01.2023 | 42,28 | 43,10 | 41,85 | 42,00 | -0,41% | 1.900,00 |
| 10.01.2023 | 41,53 | 42,23 | 41,25 | 42,18 | 1,38% | 2.520,00 |
| 09.01.2023 | 41,93 | 42,33 | 41,55 | 41,60 | -0,72% | 999,00 |
| 06.01.2023 | 40,60 | 41,98 | 40,30 | 41,90 | 3,52% | 620,00 |
| 05.01.2023 | 40,85 | 40,95 | 40,08 | 40,48 | -1,04% | - |
| 04.01.2023 | 39,43 | 40,95 | 39,13 | 40,90 | 3,87% | - |
| 03.01.2023 | 39,20 | 39,38 | 39,03 | 39,38 | 0,45% | 2.160,00 |
| 02.01.2023 | 38,83 | 39,40 | 38,80 | 39,20 | -0,19% | 1.400,00 |
| 30.12.2022 | 39,25 | 39,28 | 38,80 | 39,28 | 0,06% | 180,00 |
| 29.12.2022 | 38,63 | 39,33 | 38,55 | 39,25 | 1,62% | 1.500,00 |
| 28.12.2022 | 39,20 | 39,50 | 38,63 | 38,63 | -1,65% | - |
| 27.12.2022 | 38,63 | 39,40 | 38,53 | 39,28 | 1,75% | - |
| 23.12.2022 | 38,63 | 38,98 | 38,48 | 38,60 | 0,00% | - |
| 22.12.2022 | 39,45 | 39,63 | 38,38 | 38,60 | -1,97% | - |
| 21.12.2022 | 38,85 | 39,70 | 38,60 | 39,38 | 1,48% | - |
| 20.12.2022 | 39,05 | 39,25 | 38,70 | 38,80 | -0,89% | - |
| 19.12.2022 | 38,68 | 39,75 | 38,65 | 39,15 | 1,36% | - |
| 16.12.2022 | 39,15 | 39,58 | 38,53 | 38,63 | -1,02% | 9.000,00 |
| 15.12.2022 | 39,85 | 39,88 | 38,95 | 39,03 | -2,07% | 2.730,00 |
| 14.12.2022 | 40,13 | 40,18 | 39,55 | 39,85 | -0,44% | - |
| 13.12.2022 | 39,80 | 40,80 | 39,50 | 40,03 | 0,25% | 2.400,00 |
| 12.12.2022 | 39,90 | 39,95 | 39,53 | 39,93 | -0,13% | 2.475,00 |
| 09.12.2022 | 40,10 | 40,23 | 39,40 | 39,98 | -0,19% | 2.400,00 |
| 08.12.2022 | 39,53 | 40,10 | 39,50 | 40,05 | 1,33% | - |
| 07.12.2022 | 40,65 | 40,80 | 39,48 | 39,53 | -2,77% | - |
| 06.12.2022 | 40,95 | 41,30 | 40,53 | 40,65 | -0,91% | - |
| 05.12.2022 | 41,28 | 41,48 | 40,88 | 41,03 | -0,73% | 3.150,00 |
| 02.12.2022 | 41,28 | 41,80 | 40,45 | 41,33 | -0,12% | 1.788,00 |
| 01.12.2022 | 41,85 | 42,05 | 40,68 | 41,38 | -0,78% | - |
| 30.11.2022 | 40,13 | 41,70 | 39,75 | 41,70 | 3,99% | 3.688,00 |
| 29.11.2022 | 39,55 | 40,25 | 39,25 | 40,10 | 1,78% | 3.600,00 |
| 28.11.2022 | 40,23 | 40,28 | 39,35 | 39,40 | -2,23% | 1.400,00 |
| 25.11.2022 | 40,25 | 40,63 | 39,45 | 40,30 | 0,06% | 3.200,00 |
| 24.11.2022 | 40,43 | 40,88 | 40,23 | 40,28 | -0,31% | 1.674,00 |
| 23.11.2022 | 40,48 | 40,50 | 39,80 | 40,40 | -0,19% | 3.900,00 |
| 22.11.2022 | 39,73 | 40,55 | 39,60 | 40,48 | 1,70% | 1.825,00 |
| 21.11.2022 | 39,95 | 40,55 | 39,70 | 39,80 | -0,75% | - |
| 18.11.2022 | 39,90 | 40,70 | 39,88 | 40,10 | 0,56% | 4.340,00 |
| 17.11.2022 | 39,45 | 40,10 | 38,93 | 39,88 | 1,21% | 1.280,00 |
| 16.11.2022 | 38,85 | 39,45 | 38,73 | 39,40 | 1,81% | - |
| 15.11.2022 | 39,18 | 39,33 | 38,65 | 38,70 | -0,77% | 2.230,00 |
| 14.11.2022 | 38,83 | 39,25 | 38,23 | 39,00 | 0,45% | 3.230,00 |
| 11.11.2022 | 38,68 | 38,93 | 38,30 | 38,83 | 0,58% | 8.592,00 |
| 10.11.2022 | 37,75 | 38,70 | 37,10 | 38,60 | 2,46% | 3.540,00 |
| 09.11.2022 | 37,58 | 37,95 | 37,08 | 37,68 | 0,33% | 1.050,00 |
| 08.11.2022 | 38,18 | 38,18 | 37,40 | 37,55 | -1,70% | 3.300,00 |
| 07.11.2022 | 38,70 | 38,93 | 38,10 | 38,20 | -1,42% | 840,00 |
| 04.11.2022 | 37,88 | 39,15 | 37,78 | 38,75 | 2,38% | 5.690,00 |
| 03.11.2022 | 37,30 | 38,15 | 36,73 | 37,85 | 1,47% | 2.567,00 |