45,330€
0,22%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 42,47 | 44,22 | 42,30 | 43,89 | 3,59% | 1.260,00 |
| 04.05.2026 | 43,69 | 44,23 | 41,99 | 42,37 | -3,46% | 954,00 |
| 30.04.2026 | 42,72 | 43,91 | 42,08 | 43,89 | 1,53% | 6.210,00 |
| 29.04.2026 | 41,25 | 43,36 | 41,17 | 43,23 | 5,05% | 5.700,00 |
| 28.04.2026 | 41,79 | 42,33 | 40,69 | 41,15 | -1,63% | 3.836,00 |
| 27.04.2026 | 41,57 | 42,58 | 41,55 | 41,83 | 0,19% | 2.257,00 |
| 24.04.2026 | 43,10 | 43,12 | 41,45 | 41,75 | -2,88% | 1.760,00 |
| 23.04.2026 | 42,86 | 43,23 | 42,14 | 42,99 | -0,51% | 1.818,00 |
| 22.04.2026 | 42,87 | 43,87 | 42,65 | 43,21 | 2,27% | 2.438,00 |
| 21.04.2026 | 42,82 | 43,30 | 42,11 | 42,25 | -1,05% | 9.840,00 |
| 20.04.2026 | 42,36 | 42,77 | 41,68 | 42,70 | -1,70% | 1.399,00 |
| 17.04.2026 | 42,00 | 43,78 | 41,24 | 43,44 | 3,80% | 1.579,00 |
| 16.04.2026 | 42,48 | 42,57 | 41,42 | 41,85 | -0,62% | 1.252,00 |
| 15.04.2026 | 42,55 | 43,03 | 41,65 | 42,11 | -1,54% | 1.494,00 |
| 14.04.2026 | 42,42 | 43,34 | 42,42 | 42,77 | 0,94% | 1.291,00 |
| 13.04.2026 | 42,12 | 42,61 | 41,77 | 42,37 | -1,58% | 1.114,00 |
| 10.04.2026 | 42,09 | 43,58 | 41,59 | 43,05 | 2,06% | 2.126,00 |
| 09.04.2026 | 42,28 | 42,48 | 41,22 | 42,18 | -0,42% | 3.628,00 |
| 08.04.2026 | 40,31 | 42,97 | 40,31 | 42,36 | 9,03% | 8.314,00 |
| 07.04.2026 | 39,01 | 39,85 | 37,99 | 38,85 | -1,02% | 4.117,00 |
| 02.04.2026 | 38,90 | 39,38 | 38,16 | 39,25 | -1,41% | 1.818,00 |
| 01.04.2026 | 38,71 | 39,91 | 38,69 | 39,81 | 3,16% | 2.756,00 |
| 31.03.2026 | 37,61 | 38,69 | 36,71 | 38,59 | 3,65% | 2.434,00 |
| 30.03.2026 | 37,69 | 37,87 | 36,67 | 37,23 | -1,61% | 1.942,00 |
| 27.03.2026 | 39,19 | 39,21 | 37,51 | 37,84 | -3,10% | 3.333,00 |
| 26.03.2026 | 39,81 | 39,85 | 38,73 | 39,05 | -1,66% | 960,00 |
| 25.03.2026 | 39,57 | 40,21 | 39,38 | 39,71 | 0,51% | 5.639,00 |
| 24.03.2026 | 38,30 | 39,59 | 38,30 | 39,51 | 1,54% | 2.240,00 |
| 23.03.2026 | 35,94 | 39,49 | 35,53 | 38,91 | 6,90% | 3.351,00 |
| 20.03.2026 | 37,71 | 38,94 | 35,69 | 36,40 | -3,55% | 4.839,00 |
| 19.03.2026 | 39,15 | 39,51 | 37,07 | 37,74 | -3,16% | 4.352,00 |
| 18.03.2026 | 39,48 | 40,83 | 38,95 | 38,97 | -0,71% | 3.371,00 |
| 17.03.2026 | 39,40 | 39,96 | 38,60 | 39,25 | -1,48% | 3.009,00 |
| 16.03.2026 | 39,31 | 39,95 | 38,66 | 39,84 | 1,55% | 3.618,00 |
| 13.03.2026 | 40,62 | 40,63 | 39,23 | 39,23 | -3,40% | 609,00 |
| 12.03.2026 | 41,53 | 41,78 | 40,17 | 40,61 | -2,75% | 1.678,00 |
| 11.03.2026 | 41,67 | 42,27 | 41,24 | 41,76 | 0,36% | 7.165,00 |
| 10.03.2026 | 40,19 | 41,94 | 40,17 | 41,61 | 4,21% | 2.808,00 |
| 09.03.2026 | 39,77 | 40,27 | 37,59 | 39,93 | -5,58% | 7.213,00 |
| 06.03.2026 | 43,53 | 43,76 | 42,14 | 42,29 | -1,77% | 1.935,00 |
| 05.03.2026 | 44,28 | 45,44 | 42,77 | 43,05 | -3,58% | 3.465,00 |
| 04.03.2026 | 42,41 | 44,91 | 42,39 | 44,65 | 5,23% | 5.242,00 |
| 03.03.2026 | 45,70 | 45,71 | 42,07 | 42,43 | -7,30% | 8.845,00 |
| 02.03.2026 | 45,99 | 47,35 | 44,99 | 45,77 | -5,65% | 6.175,00 |
| 27.02.2026 | 48,63 | 49,06 | 48,15 | 48,51 | -0,41% | 3.115,00 |
| 26.02.2026 | 48,96 | 49,09 | 47,91 | 48,71 | -0,71% | 2.997,00 |
| 25.02.2026 | 48,51 | 49,29 | 48,20 | 49,06 | 1,13% | 5.333,00 |
| 24.02.2026 | 48,71 | 48,84 | 48,11 | 48,51 | -0,61% | 5.224,00 |
| 23.02.2026 | 47,67 | 48,83 | 47,56 | 48,81 | 2,01% | 3.369,00 |
| 20.02.2026 | 47,67 | 48,27 | 46,98 | 47,85 | 0,42% | 2.499,00 |
| 19.02.2026 | 47,65 | 47,71 | 46,68 | 47,65 | 0,93% | 1.992,00 |
| 18.02.2026 | 44,65 | 47,71 | 44,61 | 47,21 | 5,85% | 3.524,00 |
| 17.02.2026 | 44,97 | 45,09 | 43,71 | 44,60 | -1,26% | 1.902,00 |
| 16.02.2026 | 44,37 | 45,30 | 43,89 | 45,17 | 1,05% | 3.070,00 |
| 13.02.2026 | 44,65 | 44,91 | 43,34 | 44,70 | 0,65% | 3.069,00 |
| 12.02.2026 | 44,91 | 45,94 | 44,29 | 44,41 | -1,07% | 1.530,00 |
| 11.02.2026 | 43,67 | 44,99 | 43,23 | 44,89 | 2,89% | 4.414,00 |
| 10.02.2026 | 42,91 | 44,14 | 42,62 | 43,63 | 1,49% | 5.057,00 |
| 09.02.2026 | 42,75 | 43,23 | 41,81 | 42,99 | 1,22% | 6.088,00 |
| 06.02.2026 | 41,94 | 42,72 | 41,54 | 42,47 | 1,82% | 2.118,00 |
| 05.02.2026 | 41,44 | 42,04 | 40,98 | 41,71 | 0,82% | 3.951,00 |
| 04.02.2026 | 41,55 | 41,97 | 40,84 | 41,37 | 0,24% | 1.271,00 |
| 03.02.2026 | 40,69 | 41,67 | 40,41 | 41,27 | 2,38% | 1.846,00 |
| 02.02.2026 | 39,21 | 40,65 | 38,86 | 40,31 | 1,64% | 3.260,00 |
| 30.01.2026 | 39,20 | 40,03 | 38,75 | 39,66 | 0,81% | 2.038,00 |
| 29.01.2026 | 39,73 | 40,50 | 39,15 | 39,34 | -0,91% | 3.639,00 |
| 28.01.2026 | 40,06 | 40,48 | 39,25 | 39,70 | -0,18% | 7.116,00 |
| 27.01.2026 | 40,24 | 40,29 | 39,64 | 39,77 | -0,90% | 3.929,00 |
| 26.01.2026 | 40,08 | 40,32 | 39,68 | 40,13 | -0,25% | 1.669,00 |
| 23.01.2026 | 40,16 | 40,41 | 39,80 | 40,23 | 0,35% | 674,00 |
| 22.01.2026 | 39,54 | 40,42 | 39,28 | 40,09 | 1,37% | 4.193,00 |
| 21.01.2026 | 37,89 | 39,63 | 37,79 | 39,55 | 4,60% | 336,00 |
| 20.01.2026 | 39,06 | 39,13 | 37,68 | 37,81 | -3,67% | 2.537,00 |
| 19.01.2026 | 38,12 | 39,56 | 37,72 | 39,25 | 1,42% | 3.621,00 |
| 16.01.2026 | 39,80 | 39,92 | 38,37 | 38,70 | -2,64% | 3.848,00 |
| 15.01.2026 | 39,84 | 40,24 | 39,31 | 39,75 | -0,35% | 1.766,00 |
| 14.01.2026 | 39,72 | 39,91 | 38,99 | 39,89 | 0,30% | 1.030,00 |
| 13.01.2026 | 39,81 | 39,99 | 38,88 | 39,77 | -0,20% | 2.456,00 |
| 12.01.2026 | 39,81 | 40,00 | 39,31 | 39,85 | 0,56% | 1.485,00 |
| 09.01.2026 | 39,23 | 39,91 | 39,08 | 39,63 | 0,97% | 3.581,00 |
| 08.01.2026 | 39,20 | 39,47 | 38,16 | 39,25 | 0,00% | 2.062,00 |
| 07.01.2026 | 38,41 | 39,67 | 38,41 | 39,25 | 2,08% | 9.754,00 |
| 06.01.2026 | 38,19 | 38,51 | 37,39 | 38,45 | 0,52% | 2.202,00 |
| 05.01.2026 | 38,63 | 38,74 | 37,98 | 38,25 | -0,78% | 1.039,00 |
| 02.01.2026 | 37,73 | 38,60 | 37,31 | 38,55 | 2,39% | 2.231,00 |
| 30.12.2025 | 37,50 | 37,81 | 37,18 | 37,65 | 0,37% | 3.966,00 |
| 29.12.2025 | 37,11 | 37,73 | 36,07 | 37,51 | 0,64% | 2.766,00 |
| 23.12.2025 | 37,31 | 37,43 | 37,04 | 37,27 | -0,03% | 776,00 |
| 22.12.2025 | 37,62 | 37,99 | 37,10 | 37,28 | -1,14% | 2.016,00 |
| 19.12.2025 | 38,19 | 38,27 | 37,52 | 37,71 | -0,76% | 1.995,00 |
| 18.12.2025 | 37,95 | 38,48 | 37,59 | 38,00 | -0,60% | 2.093,00 |
| 17.12.2025 | 38,43 | 39,15 | 38,17 | 38,23 | -0,62% | 9.258,00 |
| 16.12.2025 | 38,79 | 39,09 | 38,34 | 38,47 | -1,49% | 1.584,00 |
| 15.12.2025 | 38,69 | 39,19 | 38,44 | 39,05 | 0,77% | 1.489,00 |
| 12.12.2025 | 38,89 | 39,37 | 38,58 | 38,75 | 0,10% | 6.530,00 |
| 11.12.2025 | 38,25 | 39,05 | 37,97 | 38,71 | 1,10% | 4.440,00 |
| 10.12.2025 | 37,46 | 38,41 | 37,30 | 38,29 | 2,24% | 4.549,00 |
| 09.12.2025 | 37,89 | 38,06 | 37,05 | 37,45 | -1,16% | 5.409,00 |
| 08.12.2025 | 37,63 | 38,01 | 37,38 | 37,89 | 0,91% | 1.444,00 |
| 05.12.2025 | 37,31 | 37,93 | 37,25 | 37,55 | 1,29% | 1.767,00 |