43,200€
-1,48%
Echtzeit-Aktienkurs Vossloh AG
Bid:
Ask:
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,85 | 43,88 | 43,08 | 43,20 | -1,48% | 80,00 |
| 18.04.2024 | 43,85 | 44,03 | 43,60 | 43,85 | 0,00% | 105,00 |
| 17.04.2024 | 43,40 | 44,53 | 43,35 | 43,85 | 0,92% | - |
| 16.04.2024 | 43,80 | 43,80 | 42,50 | 43,45 | -0,69% | 240,00 |
| 15.04.2024 | 44,05 | 44,30 | 43,60 | 43,75 | -0,11% | - |
| 12.04.2024 | 44,65 | 44,88 | 43,73 | 43,80 | -1,90% | 370,00 |
| 11.04.2024 | 44,85 | 44,95 | 44,33 | 44,65 | -0,33% | 24,00 |
| 10.04.2024 | 44,45 | 45,13 | 44,45 | 44,80 | 0,79% | - |
| 09.04.2024 | 44,80 | 45,03 | 44,45 | 44,45 | -0,78% | - |
| 08.04.2024 | 44,65 | 45,03 | 44,53 | 44,80 | 0,34% | 125,00 |
| 05.04.2024 | 44,45 | 44,73 | 44,03 | 44,65 | 0,34% | - |
| 04.04.2024 | 45,40 | 45,48 | 44,33 | 44,50 | -1,98% | 623,00 |
| 03.04.2024 | 45,15 | 45,48 | 44,90 | 45,40 | 0,55% | 311,00 |
| 02.04.2024 | 45,70 | 45,78 | 44,88 | 45,15 | -1,20% | 40,00 |
| 28.03.2024 | 45,40 | 45,78 | 45,20 | 45,70 | 0,66% | 40,00 |
| 27.03.2024 | 45,80 | 46,08 | 45,30 | 45,40 | -0,87% | 240,00 |
| 26.03.2024 | 45,13 | 45,85 | 44,90 | 45,80 | 1,61% | 200,00 |
| 25.03.2024 | 44,43 | 46,55 | 44,43 | 45,08 | 1,24% | 1.189,00 |
| 22.03.2024 | 44,25 | 45,15 | 44,25 | 44,53 | 0,51% | 1.001,00 |
| 21.03.2024 | 43,05 | 44,38 | 43,03 | 44,30 | 2,78% | 925,00 |
| 20.03.2024 | 42,10 | 43,85 | 42,05 | 43,10 | 2,13% | 130,00 |
| 19.03.2024 | 41,30 | 42,43 | 41,30 | 42,20 | 1,93% | - |
| 18.03.2024 | 41,30 | 41,55 | 40,95 | 41,40 | 0,36% | 220,00 |
| 15.03.2024 | 42,05 | 42,40 | 41,23 | 41,25 | -1,90% | 98,00 |
| 14.03.2024 | 41,90 | 42,55 | 41,70 | 42,05 | 0,36% | 250,00 |
| 13.03.2024 | 41,90 | 42,28 | 41,33 | 41,90 | -0,12% | 350,00 |
| 12.03.2024 | 41,90 | 42,13 | 41,83 | 41,95 | 0,00% | 110,00 |
| 11.03.2024 | 41,65 | 42,03 | 41,40 | 41,95 | 0,60% | - |
| 08.03.2024 | 42,35 | 42,48 | 41,70 | 41,70 | -1,65% | - |
| 07.03.2024 | 42,55 | 42,80 | 42,08 | 42,40 | -0,59% | 150,00 |
| 06.03.2024 | 41,70 | 43,03 | 41,70 | 42,65 | 2,03% | 390,00 |
| 05.03.2024 | 41,50 | 42,23 | 41,35 | 41,80 | 0,60% | 175,00 |
| 04.03.2024 | 40,85 | 41,83 | 40,68 | 41,55 | 1,71% | - |
| 01.03.2024 | 40,80 | 41,10 | 40,80 | 40,85 | 0,00% | 100,00 |
| 29.02.2024 | 40,75 | 41,13 | 40,75 | 40,85 | 0,25% | 83,00 |
| 28.02.2024 | 40,78 | 41,13 | 40,65 | 40,75 | -0,18% | - |
| 27.02.2024 | 40,65 | 40,90 | 40,65 | 40,83 | 0,31% | - |
| 26.02.2024 | 40,45 | 40,83 | 40,43 | 40,70 | 0,49% | - |
| 23.02.2024 | 40,60 | 40,80 | 40,50 | 40,50 | -0,25% | 58,00 |
| 22.02.2024 | 40,48 | 40,85 | 40,45 | 40,60 | 0,06% | - |
| 21.02.2024 | 40,30 | 40,78 | 40,30 | 40,58 | 0,56% | 75,00 |
| 20.02.2024 | 40,80 | 41,03 | 40,35 | 40,35 | -1,22% | 102,00 |
| 19.02.2024 | 40,85 | 41,18 | 40,80 | 40,85 | -0,12% | 250,00 |
| 16.02.2024 | 41,23 | 41,35 | 40,80 | 40,90 | -1,03% | 150,00 |
| 15.02.2024 | 40,98 | 41,68 | 40,98 | 41,33 | 0,73% | 200,00 |
| 14.02.2024 | 40,75 | 41,25 | 40,70 | 41,03 | 0,55% | 270,00 |
| 13.02.2024 | 41,03 | 41,20 | 40,73 | 40,80 | -0,79% | 80,00 |
| 12.02.2024 | 40,15 | 41,25 | 40,15 | 41,13 | 2,43% | 100,00 |
| 09.02.2024 | 40,85 | 41,20 | 40,05 | 40,15 | -1,83% | 30,00 |
| 08.02.2024 | 40,95 | 41,35 | 40,90 | 40,90 | -0,12% | 49,00 |
| 07.02.2024 | 41,00 | 41,23 | 40,75 | 40,95 | -0,12% | 150,00 |
| 06.02.2024 | 41,50 | 41,63 | 40,78 | 41,00 | -1,32% | 323,00 |
| 05.02.2024 | 40,70 | 41,60 | 40,70 | 41,55 | 2,09% | 25,00 |
| 02.02.2024 | 40,95 | 41,08 | 40,70 | 40,70 | -0,73% | 348,00 |
| 01.02.2024 | 40,90 | 41,53 | 40,60 | 41,00 | 0,12% | 200,00 |
| 31.01.2024 | 40,85 | 41,85 | 40,85 | 40,95 | 0,12% | 162,00 |
| 30.01.2024 | 40,75 | 41,15 | 40,75 | 40,90 | 0,25% | 225,00 |
| 29.01.2024 | 40,80 | 41,03 | 40,53 | 40,80 | -0,12% | 300,00 |
| 26.01.2024 | 40,13 | 41,00 | 39,93 | 40,85 | 1,81% | 450,00 |
| 25.01.2024 | 39,90 | 40,35 | 39,90 | 40,13 | 0,31% | 99,00 |
| 24.01.2024 | 40,30 | 40,58 | 39,95 | 40,00 | -0,87% | 25,00 |
| 23.01.2024 | 40,15 | 40,68 | 40,15 | 40,35 | 0,37% | 124,00 |
| 22.01.2024 | 40,45 | 40,48 | 39,73 | 40,20 | -0,37% | 280,00 |
| 19.01.2024 | 40,65 | 40,80 | 39,60 | 40,35 | -0,86% | 348,00 |
| 18.01.2024 | 41,05 | 41,20 | 40,43 | 40,70 | -0,97% | 294,00 |
| 17.01.2024 | 40,25 | 41,20 | 39,88 | 41,10 | 1,99% | 37,00 |
| 16.01.2024 | 40,80 | 40,88 | 40,23 | 40,30 | -1,35% | - |
| 15.01.2024 | 41,35 | 41,55 | 40,70 | 40,85 | -1,33% | - |
| 12.01.2024 | 41,20 | 41,65 | 41,10 | 41,40 | 0,36% | 297,00 |
| 11.01.2024 | 42,30 | 42,45 | 40,83 | 41,25 | -2,60% | 425,00 |
| 10.01.2024 | 42,15 | 42,78 | 41,98 | 42,35 | 0,12% | 30,00 |
| 09.01.2024 | 42,15 | 42,48 | 42,03 | 42,30 | 0,24% | 325,00 |
| 08.01.2024 | 41,65 | 42,60 | 41,60 | 42,20 | 1,08% | 85,00 |
| 05.01.2024 | 40,90 | 41,88 | 40,10 | 41,75 | 1,95% | 545,00 |
| 04.01.2024 | 40,15 | 41,18 | 39,85 | 40,95 | 1,87% | 398,00 |
| 03.01.2024 | 42,00 | 42,25 | 40,10 | 40,20 | -4,40% | 756,00 |
| 02.01.2024 | 42,08 | 42,30 | 41,93 | 42,05 | -0,06% | 90,00 |
| 29.12.2023 | 41,53 | 42,08 | 41,53 | 42,08 | 1,20% | 140,00 |
| 28.12.2023 | 41,85 | 42,15 | 41,55 | 41,58 | -0,54% | 70,00 |
| 27.12.2023 | 41,58 | 42,33 | 41,58 | 41,80 | 0,54% | 122,00 |
| 22.12.2023 | 41,50 | 41,90 | 41,30 | 41,58 | 0,06% | 50,00 |
| 21.12.2023 | 41,53 | 41,63 | 41,23 | 41,55 | -0,06% | 460,00 |
| 20.12.2023 | 41,03 | 41,80 | 41,00 | 41,58 | 1,34% | 775,00 |
| 19.12.2023 | 40,98 | 41,15 | 40,73 | 41,03 | 0,18% | 270,00 |
| 18.12.2023 | 40,60 | 40,98 | 40,43 | 40,95 | 0,86% | 210,00 |
| 15.12.2023 | 40,48 | 40,88 | 40,38 | 40,60 | 0,50% | 860,00 |
| 14.12.2023 | 39,95 | 40,75 | 39,65 | 40,40 | 1,13% | 445,00 |
| 13.12.2023 | 39,30 | 39,98 | 39,25 | 39,95 | 1,52% | 100,00 |
| 12.12.2023 | 39,30 | 39,45 | 39,05 | 39,35 | 0,13% | 200,00 |
| 11.12.2023 | 39,45 | 39,53 | 39,15 | 39,30 | -0,38% | - |
| 08.12.2023 | 38,95 | 39,53 | 38,83 | 39,45 | 1,28% | 97,00 |
| 07.12.2023 | 39,50 | 39,78 | 38,90 | 38,95 | -1,39% | 500,00 |
| 06.12.2023 | 39,35 | 39,63 | 39,23 | 39,50 | 0,38% | 100,00 |
| 05.12.2023 | 39,55 | 39,68 | 39,08 | 39,35 | -0,38% | 277,00 |
| 04.12.2023 | 39,75 | 40,03 | 39,08 | 39,50 | -0,75% | 200,00 |
| 01.12.2023 | 39,68 | 40,20 | 39,63 | 39,80 | 0,44% | 150,00 |
| 30.11.2023 | 39,90 | 40,20 | 39,60 | 39,63 | -0,81% | 198,00 |
| 29.11.2023 | 39,70 | 40,38 | 39,63 | 39,95 | 0,63% | 50,00 |
| 28.11.2023 | 39,75 | 39,85 | 39,63 | 39,70 | -0,13% | - |
| 27.11.2023 | 40,00 | 40,20 | 39,75 | 39,75 | -0,87% | - |