Börse:
40,150€
-1,23%
Echtzeit-Aktienkurs Vossloh AG
Bid:
40,000€
Ask:
40,300€
Aktienkurse zur Vossloh AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 40,55 | 40,75 | 39,75 | 40,15 | -1,17% | 8.471,00 |
| 19.04.2021 | 41,15 | 41,38 | 40,58 | 40,63 | -1,28% | 2.959,00 |
| 16.04.2021 | 40,95 | 41,15 | 40,73 | 41,15 | 0,49% | 1.335,00 |
| 15.04.2021 | 40,83 | 41,45 | 40,78 | 40,95 | 0,18% | 2.175,00 |
| 14.04.2021 | 41,15 | 41,33 | 40,80 | 40,88 | -0,67% | 1.738,00 |
| 13.04.2021 | 41,68 | 41,73 | 40,65 | 41,15 | -1,32% | 1.803,00 |
| 12.04.2021 | 41,53 | 41,75 | 41,18 | 41,70 | 0,36% | 2.955,00 |
| 09.04.2021 | 41,93 | 42,05 | 41,50 | 41,55 | -0,95% | 713,00 |
| 08.04.2021 | 42,18 | 42,35 | 41,45 | 41,95 | -0,47% | 2.381,00 |
| 07.04.2021 | 42,00 | 42,23 | 41,88 | 42,15 | 0,36% | 1.534,00 |
| 06.04.2021 | 43,33 | 43,58 | 41,95 | 42,00 | -2,10% | 3.404,00 |
| 01.04.2021 | 42,48 | 43,25 | 42,23 | 42,90 | 1,00% | 4.532,00 |
| 31.03.2021 | 42,58 | 42,63 | 41,85 | 42,48 | -0,18% | 1.833,00 |
| 30.03.2021 | 42,38 | 42,70 | 42,25 | 42,55 | 0,35% | 1.764,00 |
| 29.03.2021 | 42,08 | 42,40 | 41,70 | 42,40 | 0,83% | 1.087,00 |
| 26.03.2021 | 41,68 | 42,20 | 41,33 | 42,05 | 0,84% | 812,00 |
| 25.03.2021 | 41,38 | 41,78 | 40,60 | 41,70 | 0,60% | 1.732,00 |
| 24.03.2021 | 41,33 | 41,65 | 40,88 | 41,45 | 0,36% | 3.334,00 |
| 23.03.2021 | 42,48 | 42,53 | 41,25 | 41,30 | -2,82% | 826,00 |
| 22.03.2021 | 41,80 | 42,58 | 41,30 | 42,50 | 1,67% | 2.590,00 |
| 19.03.2021 | 43,18 | 43,68 | 41,45 | 41,80 | -3,35% | 2.430,00 |
| 18.03.2021 | 41,25 | 43,35 | 41,23 | 43,25 | 4,98% | 3.499,00 |
| 17.03.2021 | 41,28 | 41,55 | 40,90 | 41,20 | -0,12% | 1.315,00 |
| 16.03.2021 | 41,43 | 41,73 | 40,98 | 41,25 | -0,48% | 40,00 |
| 15.03.2021 | 41,70 | 41,88 | 40,98 | 41,45 | -0,60% | 5.839,00 |
| 12.03.2021 | 41,53 | 41,75 | 40,98 | 41,70 | 0,36% | 669,00 |
| 11.03.2021 | 41,20 | 41,85 | 41,15 | 41,55 | 0,91% | 893,00 |
| 10.03.2021 | 41,35 | 41,53 | 40,75 | 41,18 | -0,48% | 1.545,00 |
| 09.03.2021 | 40,75 | 41,60 | 40,58 | 41,38 | 1,53% | 1.815,00 |
| 08.03.2021 | 40,63 | 40,85 | 39,73 | 40,75 | 0,25% | 1.303,00 |
| 05.03.2021 | 40,33 | 41,25 | 39,75 | 40,65 | 0,81% | 3.388,00 |
| 04.03.2021 | 41,83 | 41,93 | 40,23 | 40,33 | -3,64% | 2.868,00 |
| 03.03.2021 | 42,73 | 42,90 | 41,80 | 41,85 | -1,99% | 1.602,00 |
| 02.03.2021 | 42,93 | 43,28 | 42,55 | 42,70 | -0,47% | 439,00 |
| 01.03.2021 | 42,68 | 43,70 | 42,68 | 42,90 | 0,59% | 1.733,00 |
| 26.02.2021 | 43,30 | 43,43 | 41,65 | 42,65 | -2,07% | 2.568,00 |
| 25.02.2021 | 45,05 | 45,13 | 43,20 | 43,55 | -3,38% | 2.201,00 |
| 24.02.2021 | 43,93 | 45,15 | 43,30 | 45,08 | 2,79% | 2.632,00 |
| 23.02.2021 | 44,23 | 44,50 | 42,68 | 43,85 | -0,79% | 3.960,00 |
| 22.02.2021 | 44,23 | 44,55 | 43,73 | 44,20 | -0,67% | 3.192,00 |
| 19.02.2021 | 43,53 | 44,50 | 43,25 | 44,50 | 2,30% | 1.814,00 |
| 18.02.2021 | 44,40 | 44,45 | 43,28 | 43,50 | -2,08% | 1.648,00 |
| 17.02.2021 | 43,80 | 44,75 | 43,18 | 44,43 | 1,43% | 5.250,00 |
| 16.02.2021 | 44,98 | 45,65 | 43,75 | 43,80 | -2,23% | 2.656,00 |
| 15.02.2021 | 45,05 | 45,45 | 44,73 | 44,80 | -0,33% | 2.847,00 |
| 12.02.2021 | 45,38 | 45,73 | 44,50 | 44,95 | -1,59% | 1.976,00 |
| 11.02.2021 | 43,93 | 45,68 | 43,40 | 45,68 | 3,98% | 7.138,00 |
| 10.02.2021 | 43,70 | 44,10 | 43,23 | 43,93 | 0,86% | 2.385,00 |
| 09.02.2021 | 44,03 | 44,13 | 43,15 | 43,55 | -1,25% | 1.266,00 |
| 08.02.2021 | 43,75 | 44,58 | 43,70 | 44,10 | 0,92% | 5.353,00 |
| 05.02.2021 | 43,40 | 44,40 | 43,40 | 43,70 | 0,34% | 6.045,00 |
| 04.02.2021 | 43,53 | 43,98 | 43,08 | 43,55 | 0,00% | 1.230,00 |
| 03.02.2021 | 43,65 | 43,85 | 43,50 | 43,55 | -0,34% | 1.535,00 |
| 02.02.2021 | 42,80 | 43,70 | 42,80 | 43,70 | 1,51% | 911,00 |
| 01.02.2021 | 43,00 | 43,25 | 42,80 | 43,05 | 0,12% | 1.396,00 |
| 29.01.2021 | 43,70 | 43,70 | 42,80 | 43,00 | -1,71% | 1.950,00 |
| 28.01.2021 | 42,30 | 43,75 | 41,15 | 43,75 | 3,67% | 2.576,00 |
| 27.01.2021 | 41,80 | 42,45 | 41,25 | 42,20 | -0,35% | 1.752,00 |
| 26.01.2021 | 42,50 | 42,55 | 41,90 | 42,35 | -0,35% | 1.826,00 |
| 25.01.2021 | 44,15 | 44,20 | 42,35 | 42,50 | -3,19% | 1.862,00 |
| 22.01.2021 | 44,15 | 44,20 | 43,10 | 43,90 | 0,00% | 1.555,00 |
| 21.01.2021 | 43,60 | 44,65 | 43,60 | 43,90 | 0,92% | 2.474,00 |
| 20.01.2021 | 42,55 | 44,20 | 42,50 | 43,50 | 1,40% | 4.152,00 |
| 19.01.2021 | 42,40 | 42,90 | 42,25 | 42,90 | 1,18% | 480,00 |
| 18.01.2021 | 42,05 | 42,55 | 41,45 | 42,40 | 1,44% | 2.146,00 |
| 15.01.2021 | 42,85 | 42,85 | 41,05 | 41,80 | -2,34% | 4.139,00 |
| 14.01.2021 | 42,95 | 42,95 | 42,35 | 42,80 | 0,23% | 1.398,00 |
| 13.01.2021 | 43,35 | 43,35 | 42,65 | 42,70 | -1,61% | 1.394,00 |
| 12.01.2021 | 42,60 | 43,70 | 42,60 | 43,40 | 1,28% | 3.718,00 |
| 11.01.2021 | 42,75 | 42,85 | 42,15 | 42,85 | 1,18% | 4.113,00 |
| 08.01.2021 | 44,10 | 44,15 | 42,25 | 42,35 | -3,86% | 7.913,00 |
| 07.01.2021 | 43,15 | 44,15 | 43,15 | 44,05 | 2,09% | 4.290,00 |
| 06.01.2021 | 41,65 | 43,25 | 41,65 | 43,15 | 3,60% | 7.354,00 |
| 05.01.2021 | 41,70 | 41,85 | 41,20 | 41,65 | -0,12% | 1.817,00 |
| 04.01.2021 | 41,45 | 42,20 | 41,25 | 41,70 | 2,08% | 2.604,00 |
| 30.12.2020 | 41,35 | 41,35 | 40,75 | 40,85 | -1,09% | 1.078,00 |
| 29.12.2020 | 42,25 | 42,30 | 40,60 | 41,30 | -2,25% | 4.536,00 |
| 28.12.2020 | 41,30 | 42,25 | 41,25 | 42,25 | 2,67% | 5.059,00 |
| 23.12.2020 | 41,15 | 41,45 | 40,65 | 41,15 | -1,32% | 1.901,00 |
| 22.12.2020 | 40,45 | 41,70 | 40,40 | 41,70 | 1,96% | 3.791,00 |
| 21.12.2020 | 41,95 | 41,95 | 39,50 | 40,90 | -2,27% | 4.429,00 |
| 18.12.2020 | 41,75 | 42,25 | 41,65 | 41,85 | 0,24% | 4.343,00 |
| 17.12.2020 | 40,35 | 41,90 | 40,05 | 41,75 | 4,38% | 3.702,00 |
| 16.12.2020 | 40,75 | 42,25 | 39,50 | 40,00 | -1,60% | 13.092,00 |
| 15.12.2020 | 38,85 | 40,75 | 38,80 | 40,65 | 6,14% | 7.178,00 |
| 14.12.2020 | 37,70 | 38,90 | 37,70 | 38,30 | 0,92% | 2.096,00 |
| 11.12.2020 | 39,15 | 39,20 | 37,60 | 37,95 | -2,06% | 1.713,00 |
| 10.12.2020 | 38,65 | 39,10 | 37,95 | 38,75 | 0,91% | 2.690,00 |
| 09.12.2020 | 39,35 | 39,35 | 38,40 | 38,40 | -1,29% | 2.155,00 |
| 08.12.2020 | 39,00 | 39,25 | 38,85 | 38,90 | -0,13% | 613,00 |
| 07.12.2020 | 38,90 | 39,20 | 38,70 | 38,95 | 0,78% | 4.164,00 |
| 04.12.2020 | 38,55 | 39,00 | 38,45 | 38,65 | -0,51% | 2.078,00 |
| 03.12.2020 | 39,60 | 39,65 | 38,15 | 38,85 | -2,02% | 2.124,00 |
| 02.12.2020 | 38,75 | 39,80 | 38,75 | 39,65 | 1,80% | 2.334,00 |
| 01.12.2020 | 38,45 | 39,20 | 38,45 | 38,95 | 1,96% | 2.090,00 |
| 30.11.2020 | 38,75 | 38,80 | 38,20 | 38,20 | -0,52% | 1.190,00 |
| 27.11.2020 | 38,90 | 39,05 | 38,35 | 38,40 | -1,54% | 1.581,00 |
| 26.11.2020 | 38,75 | 39,15 | 38,75 | 39,00 | 0,65% | 1.913,00 |
| 25.11.2020 | 38,95 | 39,40 | 38,10 | 38,75 | -0,90% | 3.432,00 |
| 24.11.2020 | 38,15 | 39,15 | 37,80 | 39,10 | 3,03% | 5.153,00 |