Börse:
40,375€
0,56%
Echtzeit-Aktienkurs Vossloh AG
Bid:
40,300€
Ask:
40,450€
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 40,23 | 40,73 | 40,18 | 40,40 | 0,50% | - |
| 21.04.2021 | 40,05 | 40,25 | 39,35 | 40,20 | 0,25% | 1.275,00 |
| 20.04.2021 | 40,58 | 40,70 | 39,65 | 40,10 | -1,23% | 125,00 |
| 19.04.2021 | 41,10 | 41,43 | 40,53 | 40,60 | -1,22% | - |
| 16.04.2021 | 40,90 | 41,15 | 40,65 | 41,10 | 0,55% | 150,00 |
| 15.04.2021 | 40,75 | 41,48 | 40,75 | 40,88 | 0,00% | 205,00 |
| 14.04.2021 | 41,08 | 41,33 | 40,75 | 40,88 | -0,49% | - |
| 13.04.2021 | 41,65 | 41,68 | 40,65 | 41,08 | -1,32% | 204,00 |
| 12.04.2021 | 41,53 | 41,75 | 41,18 | 41,63 | 0,24% | 350,00 |
| 09.04.2021 | 41,93 | 42,03 | 41,48 | 41,53 | -0,89% | 10,00 |
| 08.04.2021 | 42,15 | 42,20 | 41,43 | 41,90 | -0,53% | 340,00 |
| 07.04.2021 | 41,98 | 42,23 | 41,88 | 42,13 | 0,12% | - |
| 06.04.2021 | 43,28 | 43,58 | 42,03 | 42,08 | -1,92% | - |
| 01.04.2021 | 42,45 | 43,30 | 42,38 | 42,90 | 1,00% | - |
| 31.03.2021 | 42,55 | 42,60 | 41,85 | 42,48 | 0,00% | - |
| 30.03.2021 | 42,38 | 42,70 | 42,20 | 42,48 | 0,41% | 81,00 |
| 29.03.2021 | 41,75 | 42,40 | 41,70 | 42,30 | 0,65% | 100,00 |
| 26.03.2021 | 41,70 | 42,20 | 41,35 | 42,03 | 1,08% | 305,00 |
| 25.03.2021 | 41,53 | 41,75 | 40,60 | 41,58 | 0,30% | 300,00 |
| 24.03.2021 | 41,35 | 41,70 | 40,98 | 41,45 | 0,30% | 376,00 |
| 23.03.2021 | 42,33 | 42,58 | 41,28 | 41,33 | -2,94% | 144,00 |
| 22.03.2021 | 41,85 | 42,60 | 41,28 | 42,58 | 1,79% | 219,00 |
| 19.03.2021 | 43,30 | 43,70 | 41,50 | 41,83 | -3,35% | 450,00 |
| 18.03.2021 | 41,58 | 43,35 | 41,28 | 43,28 | 5,10% | 1.887,00 |
| 17.03.2021 | 41,25 | 41,45 | 40,88 | 41,18 | -0,24% | 27,00 |
| 16.03.2021 | 41,50 | 41,70 | 41,00 | 41,28 | -0,54% | 325,00 |
| 15.03.2021 | 41,65 | 41,85 | 40,88 | 41,50 | -0,54% | 161,00 |
| 12.03.2021 | 41,55 | 41,78 | 41,00 | 41,73 | 0,42% | 1.025,00 |
| 11.03.2021 | 41,23 | 41,85 | 41,15 | 41,55 | 0,85% | 380,00 |
| 10.03.2021 | 41,23 | 41,55 | 40,65 | 41,20 | -0,54% | - |
| 09.03.2021 | 40,75 | 41,65 | 40,58 | 41,43 | 1,84% | 200,00 |
| 08.03.2021 | 40,30 | 40,80 | 39,73 | 40,68 | 0,31% | 380,00 |
| 05.03.2021 | 40,45 | 41,23 | 39,53 | 40,55 | 0,50% | 933,00 |
| 04.03.2021 | 41,78 | 41,93 | 40,23 | 40,35 | -3,76% | 953,00 |
| 03.03.2021 | 42,98 | 42,98 | 0,00 | 41,93 | -1,76% | 135,00 |
| 02.03.2021 | 42,75 | 43,30 | 42,53 | 42,68 | -0,81% | 200,00 |
| 01.03.2021 | 42,75 | 43,70 | 42,68 | 43,03 | 1,47% | 225,00 |
| 26.02.2021 | 43,10 | 43,45 | 41,95 | 42,40 | -2,36% | 34,00 |
| 25.02.2021 | 45,00 | 45,13 | 43,28 | 43,43 | -3,34% | 109,00 |
| 24.02.2021 | 43,45 | 45,23 | 43,25 | 44,93 | 2,69% | 100,00 |
| 23.02.2021 | 44,18 | 44,50 | 42,73 | 43,75 | -1,07% | 612,00 |
| 22.02.2021 | 44,40 | 44,55 | 43,73 | 44,23 | -0,67% | - |
| 19.02.2021 | 43,45 | 44,55 | 42,90 | 44,53 | 2,53% | 460,00 |
| 18.02.2021 | 44,20 | 44,48 | 43,13 | 43,43 | -2,20% | 474,00 |
| 17.02.2021 | 43,85 | 44,75 | 43,18 | 44,40 | 1,31% | 1.178,00 |
| 16.02.2021 | 44,95 | 45,65 | 43,65 | 43,83 | -2,39% | 545,00 |
| 15.02.2021 | 45,15 | 45,43 | 44,68 | 44,90 | -0,28% | 240,00 |
| 12.02.2021 | 45,58 | 45,70 | 44,50 | 45,03 | -1,53% | 348,00 |
| 11.02.2021 | 44,00 | 45,73 | 43,40 | 45,73 | 4,04% | 2.020,00 |
| 10.02.2021 | 43,70 | 44,10 | 0,00 | 43,95 | 0,74% | 2.093,00 |
| 09.02.2021 | 44,03 | 44,15 | 43,03 | 43,63 | -1,25% | 214,00 |
| 08.02.2021 | 43,95 | 44,58 | 43,68 | 44,18 | 1,20% | 508,00 |
| 05.02.2021 | 43,58 | 44,38 | 43,35 | 43,65 | 0,34% | 1.418,00 |
| 04.02.2021 | 43,58 | 43,80 | 0,00 | 43,50 | -0,29% | 280,00 |
| 03.02.2021 | 43,78 | 43,88 | 43,33 | 43,63 | 0,11% | - |
| 02.02.2021 | 42,95 | 43,88 | 42,90 | 43,58 | 1,51% | 12,00 |
| 01.02.2021 | 43,50 | 43,65 | 42,73 | 42,93 | -0,75% | 345,00 |
| 29.01.2021 | 42,83 | 43,83 | 42,78 | 43,25 | -0,52% | 100,00 |
| 28.01.2021 | 42,30 | 43,78 | 41,30 | 43,48 | 2,72% | 1.268,00 |
| 27.01.2021 | 42,00 | 42,70 | 41,18 | 42,33 | 0,59% | - |
| 26.01.2021 | 42,05 | 42,55 | 41,75 | 42,08 | -1,06% | 304,00 |
| 25.01.2021 | 43,98 | 44,28 | 42,40 | 42,53 | -3,41% | 721,00 |
| 22.01.2021 | 43,83 | 44,20 | 43,10 | 44,03 | 0,00% | 75,00 |
| 21.01.2021 | 43,30 | 44,78 | 43,30 | 44,03 | 1,62% | 169,00 |
| 20.01.2021 | 42,63 | 44,35 | 42,58 | 43,33 | 1,46% | 312,00 |
| 19.01.2021 | 42,55 | 42,95 | 42,03 | 42,70 | 0,83% | 200,00 |
| 18.01.2021 | 41,83 | 42,50 | 41,35 | 42,35 | 1,01% | 100,00 |
| 15.01.2021 | 42,58 | 43,30 | 40,95 | 41,93 | -2,10% | 800,00 |
| 14.01.2021 | 43,05 | 43,25 | 42,35 | 42,83 | 0,00% | 487,00 |
| 13.01.2021 | 43,38 | 43,38 | 42,55 | 42,83 | -1,21% | 110,00 |
| 12.01.2021 | 42,78 | 43,65 | 42,70 | 43,35 | 1,58% | 260,00 |
| 11.01.2021 | 42,15 | 42,98 | 42,05 | 42,68 | 0,12% | 163,00 |
| 08.01.2021 | 44,43 | 44,43 | 42,55 | 42,63 | -3,18% | 385,00 |
| 07.01.2021 | 43,48 | 44,25 | 43,05 | 44,03 | 2,26% | 229,00 |
| 06.01.2021 | 41,60 | 43,30 | 41,43 | 43,05 | 3,99% | 782,00 |
| 05.01.2021 | 41,75 | 42,15 | 41,25 | 41,40 | -0,30% | 340,00 |
| 04.01.2021 | 41,23 | 42,18 | 41,18 | 41,53 | 0,73% | 168,00 |
| 30.12.2020 | 41,25 | 41,50 | 40,73 | 41,23 | 0,24% | 364,00 |
| 29.12.2020 | 42,45 | 42,45 | 40,93 | 41,13 | -2,20% | 372,00 |
| 28.12.2020 | 41,38 | 42,13 | 41,13 | 42,05 | 2,44% | 133,00 |
| 23.12.2020 | 41,55 | 41,65 | 40,65 | 41,05 | -1,20% | 41,00 |
| 22.12.2020 | 40,30 | 41,60 | 40,30 | 41,55 | 2,03% | 144,00 |
| 21.12.2020 | 41,18 | 41,95 | 39,40 | 40,73 | -3,04% | 911,00 |
| 18.12.2020 | 41,50 | 42,30 | 41,48 | 42,00 | 0,90% | 699,00 |
| 17.12.2020 | 40,05 | 41,95 | 40,03 | 41,63 | 4,00% | 1.965,00 |
| 16.12.2020 | 40,60 | 42,35 | 39,33 | 40,03 | -1,42% | 1.433,00 |
| 15.12.2020 | 38,30 | 40,88 | 0,00 | 40,60 | 6,21% | 2.333,00 |
| 14.12.2020 | 38,08 | 38,78 | 37,83 | 38,23 | 0,86% | - |
| 11.12.2020 | 38,98 | 39,10 | 37,70 | 37,90 | -2,57% | 446,00 |
| 10.12.2020 | 38,38 | 39,58 | 37,95 | 38,90 | 1,30% | 152,00 |
| 09.12.2020 | 39,25 | 39,25 | 38,28 | 38,40 | -1,79% | - |
| 08.12.2020 | 39,10 | 39,20 | 38,15 | 39,10 | 0,06% | 220,00 |
| 07.12.2020 | 38,75 | 39,33 | 38,50 | 39,08 | 0,77% | 40,00 |
| 04.12.2020 | 38,63 | 39,08 | 38,55 | 38,78 | 0,39% | 173,00 |
| 03.12.2020 | 39,78 | 39,85 | 38,58 | 38,63 | -2,83% | 302,00 |
| 02.12.2020 | 38,90 | 39,88 | 38,55 | 39,75 | 2,19% | 194,00 |
| 01.12.2020 | 38,65 | 39,20 | 38,30 | 38,90 | 1,24% | 600,00 |
| 30.11.2020 | 38,15 | 38,88 | 38,15 | 38,43 | -0,26% | - |
| 27.11.2020 | 39,03 | 39,28 | 38,50 | 38,53 | -1,22% | - |
| 26.11.2020 | 38,93 | 39,40 | 38,78 | 39,00 | 0,45% | 630,00 |