48,225€
-1,38%
Echtzeit-Aktienkurs VOSSLOH AG O.N.
Bid:
Ask:
Aktienkurse zur VOSSLOH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 49,10 | 49,40 | 48,15 | 48,15 | -1,53% | 22.855,00 |
| 10.06.2024 | 48,50 | 49,05 | 48,00 | 48,90 | 0,51% | 9.572,00 |
| 07.06.2024 | 49,30 | 49,45 | 47,85 | 48,65 | -0,92% | 12.802,00 |
| 06.06.2024 | 48,10 | 49,40 | 48,10 | 49,10 | 1,87% | 20.625,00 |
| 05.06.2024 | 49,35 | 49,35 | 47,75 | 48,20 | -2,63% | 17.362,00 |
| 04.06.2024 | 48,30 | 49,50 | 47,85 | 49,50 | 2,27% | 23.966,00 |
| 03.06.2024 | 48,45 | 48,75 | 48,00 | 48,40 | 0,00% | 14.838,00 |
| 31.05.2024 | 47,95 | 48,40 | 47,10 | 48,40 | 0,31% | 28.596,00 |
| 30.05.2024 | 46,70 | 48,25 | 46,55 | 48,25 | 2,99% | 12.080,00 |
| 29.05.2024 | 46,90 | 47,05 | 46,60 | 46,85 | 0,11% | 15.484,00 |
| 28.05.2024 | 46,00 | 46,85 | 46,00 | 46,80 | 1,19% | 13.624,00 |
| 27.05.2024 | 46,00 | 46,25 | 45,75 | 46,25 | 0,76% | 7.760,00 |
| 24.05.2024 | 45,80 | 46,00 | 45,35 | 45,90 | 0,22% | 6.324,00 |
| 23.05.2024 | 46,50 | 46,60 | 45,70 | 45,80 | -1,40% | 8.872,00 |
| 22.05.2024 | 46,60 | 46,70 | 46,20 | 46,45 | -0,54% | 7.926,00 |
| 21.05.2024 | 46,30 | 46,90 | 46,20 | 46,70 | 0,43% | 9.735,00 |
| 20.05.2024 | 46,50 | 46,60 | 46,30 | 46,50 | 0,00% | 5.295,00 |
| 17.05.2024 | 46,30 | 46,75 | 45,65 | 46,50 | 0,98% | 7.060,00 |
| 16.05.2024 | 46,30 | 47,00 | 46,05 | 46,05 | -1,39% | 10.083,00 |
| 15.05.2024 | 46,85 | 47,20 | 46,40 | 46,70 | -0,43% | 9.043,00 |
| 14.05.2024 | 47,00 | 47,30 | 46,60 | 46,90 | -0,85% | 11.130,00 |
| 13.05.2024 | 47,65 | 47,65 | 47,10 | 47,30 | -0,11% | 4.677,00 |
| 10.05.2024 | 47,90 | 48,00 | 47,05 | 47,35 | -0,84% | 7.538,00 |
| 09.05.2024 | 47,70 | 48,10 | 47,50 | 47,75 | 0,63% | 3.954,00 |
| 08.05.2024 | 47,00 | 47,95 | 47,00 | 47,45 | 0,42% | 10.262,00 |
| 07.05.2024 | 47,25 | 47,30 | 46,80 | 47,25 | 0,43% | 5.917,00 |
| 06.05.2024 | 47,20 | 47,65 | 46,95 | 47,05 | -0,63% | 10.476,00 |
| 03.05.2024 | 46,00 | 48,00 | 45,75 | 47,35 | 3,61% | 27.095,00 |
| 02.05.2024 | 45,35 | 46,00 | 45,35 | 45,70 | 0,44% | 5.948,00 |
| 30.04.2024 | 45,55 | 45,85 | 45,35 | 45,50 | 0,22% | 11.929,00 |
| 29.04.2024 | 45,80 | 46,00 | 45,30 | 45,40 | -0,33% | 16.476,00 |
| 26.04.2024 | 44,20 | 45,90 | 44,20 | 45,55 | 3,52% | 15.384,00 |
| 25.04.2024 | 44,10 | 44,35 | 43,85 | 44,00 | 0,69% | 6.058,00 |
| 24.04.2024 | 44,05 | 44,30 | 43,70 | 43,70 | -0,68% | 7.827,00 |
| 23.04.2024 | 43,35 | 44,25 | 43,35 | 44,00 | 0,92% | 3.302,00 |
| 22.04.2024 | 43,35 | 43,85 | 43,35 | 43,60 | 0,81% | 5.297,00 |
| 19.04.2024 | 43,70 | 43,70 | 43,00 | 43,25 | -1,14% | 3.894,00 |
| 18.04.2024 | 43,85 | 44,15 | 43,75 | 43,75 | -0,34% | 3.056,00 |
| 17.04.2024 | 43,30 | 44,55 | 43,30 | 43,90 | 1,04% | 7.242,00 |
| 16.04.2024 | 43,30 | 43,75 | 42,35 | 43,45 | -1,14% | 20.320,00 |
| 15.04.2024 | 43,95 | 44,30 | 43,45 | 43,95 | 0,11% | 14.437,00 |
| 12.04.2024 | 44,50 | 44,85 | 43,90 | 43,90 | -1,35% | 6.034,00 |
| 11.04.2024 | 44,70 | 44,90 | 44,45 | 44,50 | -0,78% | 15.865,00 |
| 10.04.2024 | 44,80 | 45,15 | 44,50 | 44,85 | 0,67% | 21.071,00 |
| 09.04.2024 | 45,05 | 45,05 | 44,50 | 44,55 | -0,67% | 5.295,00 |
| 08.04.2024 | 44,65 | 44,95 | 44,55 | 44,85 | 0,45% | 7.400,00 |
| 05.04.2024 | 44,20 | 44,75 | 44,20 | 44,65 | -0,11% | 9.707,00 |
| 04.04.2024 | 45,60 | 45,60 | 44,30 | 44,70 | -1,54% | 11.208,00 |
| 03.04.2024 | 45,10 | 45,55 | 44,85 | 45,40 | 0,55% | 9.590,00 |
| 02.04.2024 | 45,75 | 45,80 | 44,85 | 45,15 | -1,20% | 11.722,00 |
| 28.03.2024 | 45,80 | 45,80 | 45,25 | 45,70 | 0,33% | 8.596,00 |
| 27.03.2024 | 45,85 | 46,10 | 45,30 | 45,55 | -0,55% | 16.371,00 |
| 26.03.2024 | 45,30 | 45,90 | 45,20 | 45,80 | 1,78% | 8.204,00 |
| 25.03.2024 | 45,90 | 46,70 | 44,95 | 45,00 | 0,11% | 25.560,00 |
| 22.03.2024 | 44,40 | 45,20 | 44,40 | 44,95 | 1,24% | 15.040,00 |
| 21.03.2024 | 43,40 | 44,45 | 42,95 | 44,40 | 3,50% | 26.315,00 |
| 20.03.2024 | 42,30 | 43,95 | 42,10 | 42,90 | 3,00% | 18.136,00 |
| 19.03.2024 | 41,40 | 41,75 | 41,30 | 41,65 | 0,48% | 5.146,00 |
| 18.03.2024 | 41,30 | 41,55 | 41,30 | 41,45 | 0,36% | 7.778,00 |
| 15.03.2024 | 42,05 | 42,10 | 41,20 | 41,30 | -2,25% | 16.062,00 |
| 14.03.2024 | 41,80 | 42,60 | 41,70 | 42,25 | 0,60% | 24.697,00 |
| 13.03.2024 | 41,80 | 42,20 | 41,40 | 42,00 | -0,12% | 19.438,00 |
| 12.03.2024 | 42,00 | 42,10 | 41,75 | 42,05 | 0,12% | 3.300,00 |
| 11.03.2024 | 41,60 | 42,00 | 41,30 | 42,00 | 0,24% | 8.420,00 |
| 08.03.2024 | 42,40 | 42,45 | 41,70 | 41,90 | -1,30% | 4.484,00 |
| 07.03.2024 | 42,80 | 42,80 | 42,10 | 42,45 | -0,59% | 9.813,00 |
| 06.03.2024 | 42,45 | 43,00 | 42,15 | 42,70 | 1,18% | 12.953,00 |
| 05.03.2024 | 41,45 | 42,25 | 41,45 | 42,20 | 1,20% | 10.840,00 |
| 04.03.2024 | 41,05 | 41,80 | 40,70 | 41,70 | 1,46% | 17.290,00 |
| 01.03.2024 | 40,95 | 41,10 | 40,75 | 41,10 | 0,49% | 6.330,00 |
| 29.02.2024 | 40,80 | 41,15 | 40,75 | 40,90 | -0,37% | 21.072,00 |
| 28.02.2024 | 40,65 | 41,15 | 40,65 | 41,05 | 0,74% | 15.927,00 |
| 27.02.2024 | 40,65 | 40,90 | 40,55 | 40,75 | -0,12% | 7.775,00 |
| 26.02.2024 | 40,30 | 40,80 | 40,30 | 40,80 | 0,49% | 5.273,00 |
| 23.02.2024 | 40,95 | 40,95 | 40,40 | 40,60 | -0,12% | 3.983,00 |
| 22.02.2024 | 40,80 | 41,00 | 40,40 | 40,65 | 0,12% | 7.540,00 |
| 21.02.2024 | 40,80 | 40,80 | 40,60 | 40,60 | 0,00% | 1.764,00 |
| 20.02.2024 | 40,80 | 40,80 | 40,45 | 40,60 | -0,85% | 3.680,00 |
| 19.02.2024 | 40,95 | 41,20 | 40,80 | 40,95 | -0,24% | 7.067,00 |
| 16.02.2024 | 41,00 | 41,25 | 40,80 | 41,05 | -0,48% | 10.250,00 |
| 15.02.2024 | 41,55 | 41,55 | 41,15 | 41,25 | 0,00% | 7.569,00 |
| 14.02.2024 | 40,70 | 41,25 | 40,70 | 41,25 | 0,98% | 11.611,00 |
| 13.02.2024 | 41,00 | 41,00 | 40,70 | 40,85 | -1,09% | 6.844,00 |
| 12.02.2024 | 40,70 | 41,30 | 40,70 | 41,30 | 2,23% | 6.592,00 |
| 09.02.2024 | 41,40 | 41,40 | 40,30 | 40,40 | -1,46% | 12.786,00 |
| 08.02.2024 | 41,05 | 41,30 | 41,00 | 41,00 | 0,00% | 4.474,00 |
| 07.02.2024 | 40,90 | 41,20 | 40,70 | 41,00 | -0,24% | 11.619,00 |
| 06.02.2024 | 41,15 | 41,25 | 40,75 | 41,10 | -0,72% | 4.405,00 |
| 05.02.2024 | 40,75 | 41,45 | 40,70 | 41,40 | 1,60% | 13.095,00 |
| 02.02.2024 | 40,70 | 41,05 | 40,70 | 40,75 | -0,24% | 2.157,00 |
| 01.02.2024 | 41,60 | 41,60 | 40,60 | 40,85 | -0,49% | 6.649,00 |
| 31.01.2024 | 41,00 | 41,80 | 41,00 | 41,05 | 0,12% | 16.436,00 |
| 30.01.2024 | 40,70 | 41,15 | 40,70 | 41,00 | 0,61% | 4.018,00 |
| 29.01.2024 | 40,85 | 41,05 | 40,70 | 40,75 | -0,12% | 3.442,00 |
| 26.01.2024 | 40,00 | 41,05 | 40,00 | 40,80 | 1,37% | 15.259,00 |
| 25.01.2024 | 40,35 | 40,45 | 40,10 | 40,25 | 0,25% | 6.998,00 |
| 24.01.2024 | 40,00 | 40,60 | 40,00 | 40,15 | 0,12% | 7.861,00 |
| 23.01.2024 | 40,05 | 40,65 | 40,00 | 40,10 | -0,25% | 12.815,00 |
| 22.01.2024 | 39,85 | 40,45 | 39,60 | 40,20 | 1,01% | 14.215,00 |
| 19.01.2024 | 40,50 | 40,65 | 39,50 | 39,80 | -1,73% | 25.283,00 |