Börse:
36,575€
-1,55%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
36,500€
Ask:
36,650€
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 37,10 | 37,25 | 36,45 | 36,45 | -1,88% | 420,00 |
| 18.08.2022 | 36,90 | 37,40 | 36,75 | 37,15 | 0,41% | 3.389,00 |
| 17.08.2022 | 37,55 | 37,90 | 36,95 | 37,00 | -1,73% | 1.232,00 |
| 16.08.2022 | 37,00 | 37,65 | 37,00 | 37,65 | 2,87% | 748,00 |
| 15.08.2022 | 36,60 | 36,95 | 36,55 | 36,60 | -0,14% | 2.527,00 |
| 12.08.2022 | 37,15 | 37,55 | 36,50 | 36,65 | -1,48% | 2.050,00 |
| 11.08.2022 | 37,60 | 37,80 | 36,85 | 37,20 | -0,93% | 3.279,00 |
| 10.08.2022 | 36,55 | 37,60 | 36,45 | 37,55 | 1,90% | 737,00 |
| 09.08.2022 | 37,20 | 37,75 | 36,70 | 36,85 | -1,73% | 1.127,00 |
| 08.08.2022 | 36,80 | 37,85 | 36,65 | 37,50 | 2,18% | 1.895,00 |
| 05.08.2022 | 37,30 | 37,60 | 36,70 | 36,70 | -1,61% | 1.190,00 |
| 04.08.2022 | 36,65 | 38,80 | 36,65 | 37,30 | 1,36% | 5.896,00 |
| 03.08.2022 | 34,75 | 36,95 | 34,75 | 36,80 | 6,36% | 4.543,00 |
| 02.08.2022 | 34,90 | 34,90 | 34,45 | 34,60 | -0,72% | 531,00 |
| 01.08.2022 | 34,85 | 35,00 | 34,60 | 34,85 | 1,16% | 1.444,00 |
| 29.07.2022 | 34,30 | 35,25 | 34,30 | 34,45 | 0,44% | 1.184,00 |
| 28.07.2022 | 33,90 | 34,30 | 33,60 | 34,30 | 1,48% | 1.827,00 |
| 27.07.2022 | 34,20 | 34,20 | 33,80 | 33,80 | -1,31% | 440,00 |
| 26.07.2022 | 34,70 | 34,70 | 34,00 | 34,25 | -1,58% | 228,00 |
| 25.07.2022 | 34,85 | 35,35 | 34,50 | 34,80 | 1,02% | 1.050,00 |
| 22.07.2022 | 34,10 | 34,55 | 34,10 | 34,45 | 0,29% | 382,00 |
| 21.07.2022 | 34,65 | 34,65 | 34,20 | 34,35 | 0,15% | 582,00 |
| 20.07.2022 | 34,65 | 34,75 | 34,30 | 34,30 | -0,44% | 804,00 |
| 19.07.2022 | 34,45 | 34,95 | 34,40 | 34,45 | 0,29% | 1.989,00 |
| 18.07.2022 | 34,70 | 34,70 | 34,00 | 34,35 | 0,15% | 726,00 |
| 15.07.2022 | 34,20 | 34,75 | 34,20 | 34,30 | 1,18% | 853,00 |
| 14.07.2022 | 33,80 | 34,20 | 33,40 | 33,90 | 0,00% | 1.176,00 |
| 13.07.2022 | 33,85 | 34,05 | 33,65 | 33,90 | 0,15% | 740,00 |
| 12.07.2022 | 34,15 | 34,15 | 33,00 | 33,85 | -2,03% | 498,00 |
| 11.07.2022 | 33,25 | 34,55 | 32,90 | 34,55 | 3,60% | 3.355,00 |
| 08.07.2022 | 32,35 | 33,40 | 32,05 | 33,35 | 1,99% | 898,00 |
| 07.07.2022 | 32,15 | 32,75 | 31,85 | 32,70 | 2,19% | 1.384,00 |
| 06.07.2022 | 31,55 | 32,00 | 31,15 | 32,00 | 1,59% | 408,00 |
| 05.07.2022 | 31,70 | 32,00 | 31,15 | 31,50 | -1,25% | 1.726,00 |
| 04.07.2022 | 31,35 | 31,90 | 30,90 | 31,90 | 1,92% | 2.965,00 |
| 01.07.2022 | 30,30 | 31,30 | 30,10 | 31,30 | 2,62% | 4.879,00 |
| 30.06.2022 | 30,70 | 30,70 | 29,80 | 30,50 | -1,29% | 5.317,00 |
| 29.06.2022 | 31,05 | 32,05 | 30,50 | 30,90 | 0,00% | 7.285,00 |
| 28.06.2022 | 30,95 | 31,25 | 30,80 | 30,90 | 0,65% | 1.115,00 |
| 27.06.2022 | 30,00 | 30,85 | 30,00 | 30,70 | 2,16% | 2.172,00 |
| 24.06.2022 | 29,80 | 30,05 | 29,50 | 30,05 | 0,50% | 2.894,00 |
| 23.06.2022 | 30,50 | 30,50 | 29,50 | 29,90 | -2,13% | 3.594,00 |
| 22.06.2022 | 32,00 | 32,00 | 30,10 | 30,55 | -6,00% | 8.079,00 |
| 21.06.2022 | 32,65 | 32,75 | 32,20 | 32,50 | -1,07% | 2.876,00 |
| 20.06.2022 | 32,25 | 32,85 | 31,60 | 32,85 | 1,70% | 2.887,00 |
| 17.06.2022 | 32,00 | 32,70 | 31,75 | 32,30 | 0,62% | 1.760,00 |
| 16.06.2022 | 33,05 | 33,05 | 31,70 | 32,10 | -2,73% | 2.902,00 |
| 15.06.2022 | 33,25 | 33,25 | 32,85 | 33,00 | 0,15% | 570,00 |
| 14.06.2022 | 33,50 | 33,55 | 32,60 | 32,95 | -1,35% | 2.289,00 |
| 13.06.2022 | 34,10 | 34,10 | 32,85 | 33,40 | -2,34% | 2.506,00 |
| 10.06.2022 | 34,85 | 34,90 | 33,75 | 34,20 | -1,16% | 3.246,00 |
| 09.06.2022 | 34,70 | 34,90 | 34,20 | 34,60 | -0,43% | 3.313,00 |
| 08.06.2022 | 34,80 | 34,90 | 34,55 | 34,75 | 0,14% | 994,00 |
| 07.06.2022 | 34,90 | 34,90 | 34,40 | 34,70 | -0,29% | 907,00 |
| 06.06.2022 | 34,95 | 35,10 | 34,80 | 34,80 | -1,00% | 717,00 |
| 03.06.2022 | 35,45 | 35,45 | 35,00 | 35,15 | -0,57% | 1.269,00 |
| 02.06.2022 | 34,80 | 35,35 | 34,75 | 35,35 | 1,29% | 1.570,00 |
| 01.06.2022 | 33,70 | 35,20 | 33,70 | 34,90 | 4,02% | 3.464,00 |
| 31.05.2022 | 35,20 | 35,20 | 33,15 | 33,55 | -5,09% | 6.181,00 |
| 30.05.2022 | 34,75 | 35,65 | 34,55 | 35,35 | 1,87% | 4.736,00 |
| 27.05.2022 | 33,95 | 34,70 | 33,85 | 34,70 | 2,06% | 642,00 |
| 26.05.2022 | 33,40 | 34,00 | 33,40 | 34,00 | 0,89% | 981,00 |
| 25.05.2022 | 34,00 | 34,00 | 33,25 | 33,70 | 0,15% | 1.756,00 |
| 24.05.2022 | 34,25 | 34,40 | 33,65 | 33,65 | -2,04% | 2.567,00 |
| 23.05.2022 | 34,25 | 34,40 | 33,85 | 34,35 | 1,93% | 3.527,00 |
| 20.05.2022 | 34,50 | 34,50 | 33,70 | 33,70 | -2,60% | 3.022,00 |
| 19.05.2022 | 34,10 | 34,60 | 33,05 | 34,60 | -0,57% | 4.489,00 |
| 18.05.2022 | 35,25 | 35,80 | 34,80 | 34,80 | -2,25% | 1.400,00 |
| 17.05.2022 | 35,60 | 36,10 | 35,25 | 35,60 | -0,56% | 770,00 |
| 16.05.2022 | 35,55 | 35,80 | 35,00 | 35,80 | 0,70% | 1.839,00 |
| 13.05.2022 | 35,40 | 35,55 | 34,90 | 35,55 | 0,57% | 692,00 |
| 12.05.2022 | 34,95 | 35,45 | 33,20 | 35,35 | 0,71% | 4.193,00 |
| 11.05.2022 | 34,75 | 35,15 | 34,75 | 35,10 | -0,28% | 642,00 |
| 10.05.2022 | 34,70 | 35,30 | 34,70 | 35,20 | 1,59% | 3.294,00 |
| 09.05.2022 | 34,90 | 34,95 | 34,45 | 34,65 | -2,12% | 2.308,00 |
| 06.05.2022 | 35,55 | 35,55 | 34,45 | 35,40 | -0,28% | 2.162,00 |
| 05.05.2022 | 37,00 | 37,00 | 35,35 | 35,50 | -3,53% | 2.069,00 |
| 04.05.2022 | 36,20 | 36,80 | 36,20 | 36,80 | 0,82% | 823,00 |
| 03.05.2022 | 36,10 | 36,80 | 36,10 | 36,50 | 1,96% | 522,00 |
| 02.05.2022 | 36,30 | 36,55 | 35,80 | 35,80 | -1,38% | 2.689,00 |
| 29.04.2022 | 37,25 | 37,25 | 36,30 | 36,30 | -0,95% | 221,00 |
| 28.04.2022 | 36,00 | 37,45 | 36,00 | 36,65 | 2,95% | 3.142,00 |
| 27.04.2022 | 35,05 | 35,60 | 34,95 | 35,60 | 0,85% | 1.988,00 |
| 26.04.2022 | 36,00 | 36,00 | 35,10 | 35,30 | -1,26% | 3.898,00 |
| 25.04.2022 | 35,75 | 35,75 | 35,75 | 35,75 | -1,38% | 3.485,00 |
| 22.04.2022 | 37,80 | 37,80 | 36,00 | 36,25 | -3,20% | 3.416,00 |
| 21.04.2022 | 37,50 | 38,20 | 37,45 | 37,45 | 0,67% | 882,00 |
| 20.04.2022 | 36,95 | 37,25 | 36,60 | 37,20 | 0,54% | 1.120,00 |
| 19.04.2022 | 36,90 | 37,00 | 36,10 | 37,00 | 0,82% | 2.124,00 |
| 14.04.2022 | 37,80 | 37,85 | 36,30 | 36,70 | -3,04% | 4.361,00 |
| 13.04.2022 | 38,10 | 38,10 | 37,50 | 37,85 | -0,13% | 525,00 |
| 12.04.2022 | 37,15 | 38,35 | 37,15 | 37,90 | 1,20% | 1.463,00 |
| 11.04.2022 | 37,35 | 37,60 | 37,15 | 37,45 | -0,66% | 1.905,00 |
| 08.04.2022 | 37,25 | 37,75 | 36,95 | 37,70 | 1,34% | 1.881,00 |
| 07.04.2022 | 37,20 | 37,25 | 36,70 | 37,20 | -0,27% | 4.084,00 |
| 06.04.2022 | 37,50 | 37,55 | 36,65 | 37,30 | -1,19% | 1.437,00 |
| 05.04.2022 | 37,95 | 38,55 | 37,65 | 37,75 | -0,40% | 2.410,00 |
| 04.04.2022 | 38,20 | 38,20 | 37,35 | 37,90 | -0,52% | 3.098,00 |
| 01.04.2022 | 37,75 | 38,35 | 37,75 | 38,10 | 0,26% | 1.204,00 |
| 31.03.2022 | 37,90 | 38,35 | 37,90 | 38,00 | -0,65% | 4.577,00 |