18,140€
1,09%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,95 | 18,19 | 17,57 | 18,13 | 1,03% | 5.294,00 |
| 19.12.2024 | 18,15 | 18,15 | 17,83 | 17,95 | -1,05% | 1.996,00 |
| 18.12.2024 | 18,30 | 18,33 | 18,02 | 18,14 | -0,90% | 1.567,00 |
| 17.12.2024 | 18,39 | 18,39 | 18,09 | 18,30 | -0,46% | 1.724,00 |
| 16.12.2024 | 18,92 | 18,92 | 18,14 | 18,39 | -2,80% | 2.103,00 |
| 13.12.2024 | 19,24 | 19,26 | 18,75 | 18,92 | -1,66% | 726,00 |
| 12.12.2024 | 19,61 | 19,78 | 19,13 | 19,24 | -1,89% | 1.587,00 |
| 11.12.2024 | 19,56 | 19,63 | 19,21 | 19,61 | 0,26% | 578,00 |
| 10.12.2024 | 19,37 | 19,82 | 19,19 | 19,56 | 1,03% | 964,00 |
| 09.12.2024 | 18,96 | 19,65 | 18,90 | 19,36 | 2,11% | 3.803,00 |
| 06.12.2024 | 18,84 | 18,98 | 18,58 | 18,96 | 0,61% | 1.920,00 |
| 05.12.2024 | 18,37 | 18,92 | 18,31 | 18,84 | 2,67% | 1.632,00 |
| 04.12.2024 | 18,30 | 18,56 | 18,02 | 18,35 | 0,30% | 1.402,00 |
| 03.12.2024 | 18,28 | 18,43 | 18,13 | 18,30 | 0,08% | 2.587,00 |
| 02.12.2024 | 18,36 | 18,68 | 18,17 | 18,28 | -0,35% | 3.409,00 |
| 29.11.2024 | 18,28 | 18,48 | 18,25 | 18,35 | 0,38% | 1.545,00 |
| 28.11.2024 | 18,10 | 18,39 | 18,10 | 18,28 | 0,97% | 2.012,00 |
| 27.11.2024 | 18,16 | 18,78 | 17,78 | 18,10 | -0,30% | 1.769,00 |
| 26.11.2024 | 18,32 | 18,43 | 17,92 | 18,16 | -1,22% | 1.120,00 |
| 25.11.2024 | 18,39 | 18,72 | 18,01 | 18,38 | 0,11% | 1.435,00 |
| 22.11.2024 | 18,05 | 18,48 | 17,68 | 18,36 | 1,72% | 1.000,00 |
| 21.11.2024 | 18,47 | 18,47 | 17,78 | 18,05 | -2,25% | 1.366,00 |
| 20.11.2024 | 18,36 | 18,50 | 18,08 | 18,47 | 0,60% | 794,00 |
| 19.11.2024 | 18,56 | 18,80 | 17,94 | 18,36 | -0,86% | 3.387,00 |
| 18.11.2024 | 18,77 | 18,80 | 18,30 | 18,52 | -1,33% | 693,00 |
| 15.11.2024 | 18,69 | 18,89 | 18,36 | 18,77 | 0,27% | 2.037,00 |
| 14.11.2024 | 18,36 | 19,00 | 17,88 | 18,72 | 1,82% | 4.894,00 |
| 13.11.2024 | 19,25 | 19,39 | 18,16 | 18,38 | -4,42% | 6.793,00 |
| 12.11.2024 | 19,68 | 19,68 | 18,81 | 19,23 | -2,26% | 1.223,00 |
| 11.11.2024 | 19,69 | 19,94 | 19,31 | 19,68 | -0,08% | 1.129,00 |
| 08.11.2024 | 19,64 | 19,89 | 19,30 | 19,69 | 0,15% | 665,00 |
| 07.11.2024 | 18,76 | 19,87 | 18,76 | 19,66 | 4,66% | 601,00 |
| 06.11.2024 | 19,58 | 19,84 | 18,59 | 18,79 | -4,50% | 6.742,00 |
| 05.11.2024 | 19,48 | 19,72 | 19,43 | 19,67 | 1,21% | 3.999,00 |
| 04.11.2024 | 19,20 | 19,51 | 19,13 | 19,44 | 1,30% | 887,00 |
| 01.11.2024 | 19,25 | 19,56 | 19,01 | 19,19 | -0,42% | 3.892,00 |
| 31.10.2024 | 19,35 | 19,69 | 19,01 | 19,27 | -0,44% | 2.911,00 |
| 30.10.2024 | 19,73 | 19,77 | 19,13 | 19,35 | -2,12% | 6.135,00 |
| 29.10.2024 | 19,90 | 20,14 | 19,63 | 19,77 | -0,70% | 4.198,00 |
| 28.10.2024 | 20,12 | 20,26 | 19,60 | 19,91 | -0,77% | 2.974,00 |
| 25.10.2024 | 19,67 | 20,21 | 19,50 | 20,07 | 1,78% | 2.692,00 |
| 24.10.2024 | 19,64 | 19,99 | 19,41 | 19,72 | 0,33% | 2.725,00 |
| 23.10.2024 | 19,76 | 19,84 | 19,29 | 19,65 | -0,38% | 3.583,00 |
| 22.10.2024 | 19,84 | 19,96 | 19,52 | 19,73 | -0,75% | 609,00 |
| 21.10.2024 | 20,35 | 20,66 | 19,67 | 19,88 | -2,43% | 6.716,00 |
| 18.10.2024 | 19,72 | 20,53 | 19,69 | 20,37 | 3,32% | 1.591,00 |
| 17.10.2024 | 19,81 | 19,93 | 19,48 | 19,72 | -0,55% | 2.524,00 |
| 16.10.2024 | 19,57 | 19,96 | 19,48 | 19,83 | 1,33% | 3.556,00 |
| 15.10.2024 | 19,58 | 19,76 | 19,35 | 19,57 | 0,05% | 5.016,00 |
| 14.10.2024 | 20,70 | 21,70 | 19,01 | 19,56 | -5,44% | 19.612,00 |
| 11.10.2024 | 21,04 | 21,04 | 20,54 | 20,68 | -1,71% | 2.957,00 |
| 10.10.2024 | 21,33 | 21,37 | 20,46 | 21,04 | -1,27% | 3.819,00 |
| 09.10.2024 | 21,45 | 21,50 | 21,04 | 21,31 | -0,61% | 1.200,00 |
| 08.10.2024 | 21,64 | 21,69 | 21,04 | 21,44 | -0,92% | 3.300,00 |
| 07.10.2024 | 22,09 | 22,45 | 21,51 | 21,64 | -2,04% | 2.001,00 |
| 04.10.2024 | 22,05 | 22,41 | 21,97 | 22,09 | 0,18% | 900,00 |
| 03.10.2024 | 22,58 | 22,60 | 21,95 | 22,05 | -2,73% | 1.929,00 |
| 02.10.2024 | 22,59 | 22,99 | 22,43 | 22,67 | 0,35% | 1.520,00 |
| 01.10.2024 | 23,51 | 24,25 | 22,59 | 22,59 | -3,91% | 1.072,00 |
| 30.09.2024 | 23,45 | 23,80 | 22,96 | 23,51 | 0,30% | 1.009,00 |
| 27.09.2024 | 22,71 | 23,53 | 22,70 | 23,44 | 3,21% | 949,00 |
| 26.09.2024 | 21,66 | 22,82 | 21,66 | 22,71 | 4,80% | 1.582,00 |
| 25.09.2024 | 21,60 | 21,92 | 21,50 | 21,67 | 0,09% | - |
| 24.09.2024 | 21,31 | 22,00 | 21,31 | 21,65 | 1,64% | 1.778,00 |
| 23.09.2024 | 21,24 | 21,32 | 21,01 | 21,30 | 0,33% | - |
| 20.09.2024 | 21,74 | 21,78 | 21,10 | 21,23 | -2,44% | 600,00 |
| 19.09.2024 | 21,20 | 22,09 | 21,20 | 21,76 | 2,64% | 1.227,00 |
| 18.09.2024 | 21,04 | 21,45 | 21,02 | 21,20 | 0,76% | 1.103,00 |
| 17.09.2024 | 20,90 | 21,21 | 20,79 | 21,04 | 0,77% | 2.547,00 |
| 16.09.2024 | 20,69 | 20,93 | 20,45 | 20,88 | 0,97% | 25,00 |
| 13.09.2024 | 20,65 | 20,87 | 20,57 | 20,68 | 0,19% | 1.925,00 |
| 12.09.2024 | 20,44 | 20,82 | 20,37 | 20,64 | 0,88% | 1.177,00 |
| 11.09.2024 | 20,45 | 20,68 | 20,09 | 20,46 | -0,05% | 655,00 |
| 10.09.2024 | 20,51 | 20,59 | 20,07 | 20,47 | -0,29% | 854,00 |
| 09.09.2024 | 20,74 | 20,96 | 20,41 | 20,53 | -0,96% | 1.375,00 |
| 06.09.2024 | 21,23 | 21,25 | 20,62 | 20,73 | -2,40% | 2.339,00 |
| 05.09.2024 | 21,20 | 21,37 | 20,82 | 21,24 | 0,19% | 79,00 |
| 04.09.2024 | 21,41 | 21,46 | 20,98 | 21,20 | -1,26% | 770,00 |
| 03.09.2024 | 22,11 | 22,21 | 21,31 | 21,47 | -2,89% | 2.189,00 |
| 02.09.2024 | 22,09 | 22,27 | 21,79 | 22,11 | 0,09% | 1.683,00 |
| 30.08.2024 | 21,97 | 22,28 | 21,93 | 22,09 | 0,55% | 1.432,00 |
| 29.08.2024 | 21,82 | 22,03 | 21,80 | 21,97 | 0,73% | 29,00 |
| 28.08.2024 | 22,09 | 22,16 | 21,67 | 21,81 | -1,27% | 375,00 |
| 27.08.2024 | 22,02 | 22,16 | 21,85 | 22,09 | 0,32% | 268,00 |
| 26.08.2024 | 21,83 | 22,13 | 21,83 | 22,02 | 0,73% | 1.050,00 |
| 23.08.2024 | 21,59 | 21,95 | 21,59 | 21,86 | 1,25% | 1.140,00 |
| 22.08.2024 | 22,24 | 22,29 | 21,58 | 21,59 | -2,92% | 1.113,00 |
| 21.08.2024 | 21,45 | 22,39 | 21,43 | 22,24 | 3,68% | 272,00 |
| 20.08.2024 | 21,69 | 21,78 | 21,21 | 21,45 | -1,06% | 417,00 |
| 19.08.2024 | 21,36 | 21,82 | 21,27 | 21,68 | 1,45% | 626,00 |
| 16.08.2024 | 21,39 | 21,57 | 21,12 | 21,37 | -0,09% | 460,00 |
| 15.08.2024 | 21,44 | 21,55 | 21,12 | 21,39 | -0,28% | 27,00 |
| 14.08.2024 | 21,82 | 21,89 | 21,34 | 21,45 | -1,70% | 197,00 |
| 13.08.2024 | 22,26 | 22,36 | 21,46 | 21,82 | -2,02% | 190,00 |
| 12.08.2024 | 22,63 | 22,63 | 22,05 | 22,27 | -1,46% | 205,00 |
| 09.08.2024 | 22,55 | 22,87 | 22,06 | 22,60 | 0,22% | 1.261,00 |
| 08.08.2024 | 22,79 | 23,07 | 22,03 | 22,55 | -0,88% | 107,00 |
| 07.08.2024 | 22,66 | 23,73 | 22,43 | 22,75 | 0,57% | 1.980,00 |
| 06.08.2024 | 22,11 | 23,01 | 22,11 | 22,62 | 2,17% | 777,00 |
| 05.08.2024 | 22,46 | 22,46 | 21,55 | 22,14 | -1,42% | 2.586,00 |