Vossloh Aktiengesellschaft VOS
XETR · Deutschland · Produzierendes Gewerbe
€51,15-1,45 (-2,76 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €51,15 | -2,76 % | €52,55 | €52,60 | €51,15 | 23,47K |
| 2026-09-30 | €52,60 | -1,59 % | €53,45 | €54,35 | €52,30 | 16,32K |
| 2026-09-29 | €53,45 | +0,85 % | €53,25 | €53,60 | €52,55 | 44,59K |
| 2026-09-28 | €53,00 | -1,03 % | €53,55 | €53,80 | €52,60 | 31,75K |
| 2026-09-25 | €53,55 | +2,00 % | €52,40 | €54,30 | €52,40 | 19,32K |
| 2026-09-24 | €52,50 | -0,94 % | €52,95 | €53,75 | €52,50 | 24,41K |
| 2026-09-23 | €53,00 | -0,93 % | €53,50 | €53,80 | €52,80 | 19,19K |
| 2026-09-22 | €53,50 | -0,83 % | €53,75 | €54,85 | €53,50 | 25,87K |
| 2026-09-21 | €53,95 | -1,28 % | €54,90 | €54,90 | €53,70 | 13,54K |
| 2026-09-18 | €54,65 | -0,91 % | €55,40 | €55,45 | €54,50 | 36,11K |
| 2026-09-17 | €55,15 | -4,09 % | €57,90 | €58,00 | €55,15 | 36,06K |
| 2026-09-16 | €57,50 | 0,00 % | €58,00 | €58,00 | €56,95 | 31,26K |
| 2026-09-15 | €57,50 | +1,59 % | €57,00 | €57,65 | €56,35 | 35,35K |
| 2026-09-14 | €56,60 | -2,25 % | €57,70 | €57,70 | €56,35 | 24,89K |
| 2026-09-11 | €57,90 | -0,86 % | €58,40 | €58,80 | €57,70 | 17,66K |
| 2026-09-10 | €58,40 | -3,63 % | €60,70 | €61,05 | €58,40 | 34,09K |
| 2026-09-09 | €60,60 | -1,70 % | €61,70 | €61,80 | €60,20 | 25,46K |
| 2026-09-08 | €61,65 | +2,58 % | €59,90 | €61,65 | €59,45 | 20,08K |
| 2026-09-07 | €60,10 | -0,33 % | €59,95 | €60,45 | €59,25 | 12,10K |
| 2026-09-04 | €60,30 | +2,90 % | €59,05 | €60,70 | €58,20 | 14,18K |
| 2026-09-03 | €58,60 | -1,43 % | €59,20 | €59,55 | €58,40 | 12,92K |
| 2026-09-02 | €59,45 | -1,16 % | €59,60 | €60,00 | €59,05 | 20,35K |
| 2026-09-01 | €60,15 | -1,64 % | €61,50 | €61,50 | €59,15 | 21,94K |
| 2026-08-31 | €61,15 | -1,85 % | €62,35 | €62,70 | €60,80 | 89,69K |
| 2026-08-28 | €62,30 | +1,88 % | €60,50 | €62,30 | €60,50 | 20,57K |
| 2026-08-27 | €61,15 | +0,91 % | €60,50 | €61,35 | €60,00 | 21,14K |
| 2026-08-26 | €60,60 | +4,94 % | €58,45 | €60,60 | €57,55 | 35,44K |
| 2026-08-25 | €57,75 | +1,05 % | €57,55 | €58,45 | €56,90 | 24,40K |
| 2026-08-24 | €57,15 | +0,18 % | €56,80 | €57,30 | €56,40 | 17,47K |
| 2026-08-21 | €57,05 | +0,80 % | €57,40 | €57,50 | €56,80 | 22,64K |
| 2026-08-20 | €56,60 | -1,48 % | €57,70 | €58,00 | €56,60 | 23,97K |
| 2026-08-19 | €57,45 | +0,17 % | €58,00 | €58,00 | €56,80 | 19,53K |
| 2026-08-18 | €57,35 | -0,86 % | €58,25 | €58,25 | €57,20 | 18,51K |
| 2026-08-17 | €57,85 | -3,50 % | €60,50 | €60,50 | €57,35 | 16,46K |
| 2026-08-14 | €59,95 | +0,59 % | €60,15 | €60,15 | €59,50 | 11,35K |
| 2026-08-13 | €59,60 | +0,34 % | €59,65 | €60,00 | €59,25 | 21,97K |
| 2026-08-12 | €59,40 | +1,11 % | €58,20 | €59,50 | €58,20 | 29,20K |
| 2026-08-11 | €58,75 | +3,43 % | €56,95 | €58,75 | €56,40 | 16,47K |
| 2026-08-10 | €56,80 | -1,73 % | €58,30 | €58,30 | €56,60 | 23,35K |
| 2026-08-07 | €57,80 | +0,17 % | €57,95 | €58,50 | €57,50 | 20,36K |
| 2026-08-06 | €57,70 | +0,09 % | €57,75 | €58,75 | €57,40 | 10,74K |
| 2026-08-05 | €57,65 | -1,45 % | €59,40 | €59,40 | €57,30 | 28,82K |
| 2026-08-04 | €58,50 | +0,43 % | €58,45 | €59,00 | €58,20 | 21,15K |
| 2026-08-03 | €58,25 | +0,09 % | €59,00 | €59,50 | €58,15 | 26,16K |
| 2026-07-31 | €58,20 | -1,02 % | €59,10 | €59,40 | €58,20 | 17,10K |
| 2026-07-30 | €58,80 | -0,34 % | €59,50 | €59,60 | €58,65 | 14,71K |
| 2026-07-29 | €59,00 | -0,17 % | €60,10 | €60,10 | €58,65 | 15,11K |
| 2026-07-28 | €59,10 | +1,37 % | €58,85 | €59,80 | €58,35 | 19,06K |
| 2026-07-27 | €58,30 | -1,10 % | €60,40 | €60,40 | €58,20 | 28,86K |
| 2026-07-24 | €58,95 | +1,11 % | €58,65 | €60,65 | €58,55 | 27,95K |
| 2026-07-23 | €58,30 | -1,52 % | €60,00 | €60,10 | €58,00 | 45,86K |
| 2026-07-22 | €59,20 | -1,91 % | €59,90 | €60,40 | €58,85 | 20,67K |
| 2026-07-21 | €60,35 | +0,84 % | €60,05 | €61,05 | €59,65 | 16,53K |
| 2026-07-20 | €59,85 | -1,24 % | €60,55 | €61,90 | €59,60 | 19,24K |
| 2026-07-17 | €60,60 | +1,34 % | €58,80 | €61,00 | €58,60 | 16,90K |
| 2026-07-16 | €59,80 | +2,13 % | €59,00 | €60,10 | €57,70 | 30,24K |
| 2026-07-15 | €58,55 | -1,93 % | €59,35 | €59,35 | €56,40 | 47,47K |
| 2026-07-14 | €59,70 | -4,17 % | €58,20 | €59,70 | €55,60 | 140,59K |
| 2026-07-13 | €62,30 | -1,66 % | €63,40 | €64,05 | €61,70 | 23,48K |
| 2026-07-10 | €63,35 | -5,59 % | €67,50 | €67,50 | €62,00 | 51,55K |
| 2026-07-09 | €67,10 | +1,90 % | €68,80 | €68,85 | €66,25 | 16,49K |
| 2026-07-08 | €65,85 | -2,52 % | €67,05 | €67,15 | €65,70 | 15,24K |
| 2026-07-07 | €67,55 | -1,75 % | €69,00 | €69,10 | €67,15 | 10,71K |
| 2026-07-06 | €68,75 | -1,72 % | €69,70 | €69,75 | €68,10 | 11,24K |
| 2026-07-03 | €69,95 | +5,43 % | €66,80 | €70,45 | €66,80 | 27,36K |
| 2026-07-02 | €66,35 | +4,49 % | €63,70 | €66,60 | €63,70 | 13,34K |
| 2026-07-01 | €63,50 | +1,03 % | €63,30 | €64,50 | €62,50 | 15,82K |
| 2026-06-30 | €62,85 | +1,05 % | €63,90 | €63,95 | €62,10 | 49,08K |
| 2026-06-29 | €62,20 | -0,96 % | €63,10 | €63,20 | €62,00 | 31,24K |
| 2026-06-26 | €62,80 | -2,79 % | €65,25 | €65,25 | €62,40 | 11,94K |
| 2026-06-25 | €64,60 | -0,39 % | €64,90 | €65,50 | €64,60 | 19,85K |
| 2026-06-24 | €64,85 | +2,37 % | €63,35 | €64,85 | €62,65 | 20,79K |
| 2026-06-23 | €63,35 | +0,56 % | €62,30 | €63,75 | €61,75 | 19,63K |
| 2026-06-22 | €63,00 | -2,17 % | €64,45 | €64,45 | €63,00 | 16,55K |
| 2026-06-19 | €64,40 | +0,16 % | €63,90 | €65,20 | €63,90 | 15,69K |
| 2026-06-18 | €64,30 | -1,76 % | €66,05 | €66,15 | €64,05 | 15,22K |
| 2026-06-17 | €65,45 | -1,50 % | €66,30 | €66,90 | €65,10 | 23,45K |
| 2026-06-16 | €66,45 | -0,52 % | €67,05 | €67,15 | €66,05 | 9,93K |
| 2026-06-15 | €66,80 | +3,25 % | €65,90 | €67,65 | €65,85 | 21,08K |
| 2026-06-12 | €64,70 | +2,29 % | €64,65 | €66,00 | €64,45 | 15,22K |
| 2026-06-11 | €63,25 | +0,16 % | €62,60 | €63,55 | €62,00 | 21,27K |
| 2026-06-10 | €63,15 | +0,88 % | €62,60 | €63,65 | €61,55 | 21,00K |
| 2026-06-09 | €62,60 | -2,57 % | €64,20 | €64,75 | €62,55 | 16,82K |
| 2026-06-08 | €64,25 | -1,53 % | €64,10 | €64,85 | €63,50 | 10,71K |
| 2026-06-05 | €65,25 | -0,38 % | €65,30 | €66,20 | €65,10 | 9,46K |
| 2026-06-04 | €65,50 | +0,85 % | €64,95 | €66,40 | €64,60 | 10,10K |
| 2026-06-03 | €64,95 | -0,46 % | €64,70 | €65,20 | €63,85 | 15,88K |
| 2026-06-02 | €65,25 | -3,62 % | €67,65 | €68,80 | €65,25 | 24,67K |
| 2026-06-01 | €67,70 | -3,70 % | €71,15 | €71,15 | €67,10 | 14,81K |
| 2026-05-29 | €70,30 | +2,18 % | €69,25 | €70,90 | €69,25 | 43,98K |