42,250€
-1,63%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,29 | 43,73 | 42,11 | 42,27 | -1,58% | 1.165,00 |
| 05.03.2026 | 44,71 | 45,44 | 42,66 | 42,95 | -3,00% | 1.154,00 |
| 04.03.2026 | 42,00 | 44,41 | 41,97 | 44,28 | 3,43% | 2.582,00 |
| 03.03.2026 | 45,79 | 45,79 | 42,37 | 42,81 | -7,32% | 1.889,00 |
| 02.03.2026 | 47,91 | 48,03 | 44,73 | 46,19 | -4,55% | 1.792,00 |
| 27.02.2026 | 48,63 | 49,05 | 48,15 | 48,39 | -1,04% | 1.256,00 |
| 26.02.2026 | 48,91 | 49,07 | 47,91 | 48,90 | -0,29% | 151,00 |
| 25.02.2026 | 48,51 | 49,27 | 48,20 | 49,04 | 1,09% | 1.025,00 |
| 24.02.2026 | 48,86 | 48,86 | 48,11 | 48,51 | -0,35% | 299,00 |
| 23.02.2026 | 47,67 | 48,83 | 47,47 | 48,68 | 1,76% | 1.406,00 |
| 20.02.2026 | 47,57 | 48,26 | 46,98 | 47,84 | 0,78% | 889,00 |
| 19.02.2026 | 47,17 | 47,74 | 46,69 | 47,47 | 0,57% | 1.276,00 |
| 18.02.2026 | 44,61 | 47,70 | 44,55 | 47,20 | 5,73% | 1.355,00 |
| 17.02.2026 | 44,96 | 45,09 | 43,70 | 44,64 | -1,15% | 1.159,00 |
| 16.02.2026 | 44,43 | 45,32 | 43,89 | 45,16 | 0,96% | 694,00 |
| 13.02.2026 | 44,61 | 44,93 | 43,34 | 44,73 | -0,09% | 1.345,00 |
| 12.02.2026 | 44,94 | 45,93 | 44,52 | 44,77 | 1,31% | 2.389,00 |
| 11.02.2026 | 43,61 | 44,93 | 43,39 | 44,19 | 1,12% | 1.815,00 |
| 10.02.2026 | 42,87 | 44,13 | 42,62 | 43,70 | 1,98% | 777,00 |
| 09.02.2026 | 42,45 | 43,07 | 41,80 | 42,85 | 1,18% | 5.323,00 |
| 06.02.2026 | 41,80 | 42,73 | 41,61 | 42,35 | 1,10% | 454,00 |
| 05.02.2026 | 41,34 | 42,03 | 40,97 | 41,89 | 1,13% | 1.305,00 |
| 04.02.2026 | 41,18 | 41,96 | 40,84 | 41,42 | 0,85% | 943,00 |
| 03.02.2026 | 40,32 | 41,69 | 40,32 | 41,07 | 1,63% | 2.447,00 |
| 02.02.2026 | 39,25 | 40,64 | 38,86 | 40,41 | 1,97% | 2.354,00 |
| 30.01.2026 | 39,11 | 40,03 | 38,75 | 39,63 | 0,97% | 266,00 |
| 29.01.2026 | 39,66 | 40,38 | 39,03 | 39,25 | -1,53% | 386,00 |
| 28.01.2026 | 40,06 | 40,48 | 39,24 | 39,86 | -0,37% | 150,00 |
| 27.01.2026 | 40,25 | 40,28 | 39,63 | 40,01 | 0,18% | 1.103,00 |
| 26.01.2026 | 40,30 | 40,31 | 39,68 | 39,94 | -0,75% | 209,00 |
| 23.01.2026 | 40,04 | 40,39 | 39,79 | 40,24 | 0,98% | 615,00 |
| 22.01.2026 | 39,57 | 40,28 | 39,28 | 39,85 | 1,58% | 653,00 |
| 21.01.2026 | 37,87 | 39,62 | 37,83 | 39,23 | 4,14% | 1.752,00 |
| 20.01.2026 | 39,18 | 39,18 | 37,66 | 37,67 | -4,00% | 235,00 |
| 19.01.2026 | 38,14 | 39,55 | 37,66 | 39,24 | 0,85% | 675,00 |
| 16.01.2026 | 39,82 | 39,94 | 38,34 | 38,91 | -2,01% | 597,00 |
| 15.01.2026 | 39,79 | 40,21 | 39,29 | 39,71 | -0,03% | 819,00 |
| 14.01.2026 | 39,68 | 39,76 | 38,99 | 39,72 | 1,07% | 808,00 |
| 13.01.2026 | 39,80 | 39,83 | 38,88 | 39,30 | -1,06% | 80,00 |
| 12.01.2026 | 39,44 | 39,98 | 39,31 | 39,72 | 0,53% | 2.352,00 |
| 09.01.2026 | 39,20 | 39,90 | 39,06 | 39,51 | 0,89% | 1.302,00 |
| 08.01.2026 | 39,10 | 39,45 | 38,18 | 39,16 | -1,06% | 235,00 |
| 07.01.2026 | 38,37 | 39,70 | 38,35 | 39,58 | 3,05% | 1.354,00 |
| 06.01.2026 | 38,09 | 38,50 | 37,38 | 38,41 | 0,68% | 3.085,00 |
| 05.01.2026 | 38,77 | 38,84 | 37,96 | 38,15 | -1,40% | 66,00 |
| 02.01.2026 | 37,59 | 38,70 | 37,46 | 38,69 | 2,63% | 1.453,00 |
| 30.12.2025 | 37,53 | 37,78 | 37,27 | 37,70 | 0,51% | 81,00 |
| 29.12.2025 | 37,19 | 37,72 | 36,05 | 37,51 | 0,64% | 2.024,00 |
| 23.12.2025 | 37,22 | 37,44 | 37,06 | 37,27 | 0,11% | 975,00 |
| 22.12.2025 | 37,56 | 38,00 | 37,10 | 37,23 | -1,35% | 202,00 |
| 19.12.2025 | 38,02 | 38,23 | 37,55 | 37,74 | -0,68% | 500,00 |
| 18.12.2025 | 38,28 | 38,44 | 37,57 | 38,00 | -1,35% | 545,00 |
| 17.12.2025 | 38,41 | 39,14 | 38,29 | 38,52 | 0,26% | 750,00 |
| 16.12.2025 | 38,88 | 39,08 | 38,30 | 38,42 | -1,74% | 977,00 |
| 15.12.2025 | 38,75 | 39,19 | 38,44 | 39,10 | 0,93% | 959,00 |
| 12.12.2025 | 38,72 | 39,35 | 38,62 | 38,74 | 0,36% | 1.680,00 |
| 11.12.2025 | 37,87 | 39,04 | 37,83 | 38,60 | 0,73% | 228,00 |
| 10.12.2025 | 37,44 | 38,43 | 37,30 | 38,32 | 2,32% | 3.511,00 |
| 09.12.2025 | 37,84 | 38,05 | 37,10 | 37,45 | -1,19% | 1.862,00 |
| 08.12.2025 | 37,47 | 38,00 | 37,35 | 37,90 | 1,01% | 107,00 |
| 05.12.2025 | 37,10 | 37,94 | 36,69 | 37,52 | 1,32% | 1.406,00 |
| 04.12.2025 | 37,64 | 37,64 | 36,80 | 37,03 | -1,23% | 120,00 |
| 03.12.2025 | 37,52 | 37,60 | 36,45 | 37,49 | -0,05% | 728,00 |
| 02.12.2025 | 37,60 | 37,77 | 37,27 | 37,51 | -0,50% | 474,00 |
| 01.12.2025 | 36,64 | 37,78 | 36,33 | 37,70 | 2,36% | 1.656,00 |
| 28.11.2025 | 36,93 | 37,31 | 36,18 | 36,83 | -0,19% | 1.230,00 |
| 27.11.2025 | 37,36 | 37,37 | 36,43 | 36,90 | -1,44% | 205,00 |
| 26.11.2025 | 36,45 | 37,55 | 36,45 | 37,44 | 2,94% | 390,00 |
| 25.11.2025 | 35,74 | 36,77 | 35,54 | 36,37 | 1,76% | 2.215,00 |
| 24.11.2025 | 34,15 | 35,98 | 34,15 | 35,74 | 4,47% | 2.067,00 |
| 21.11.2025 | 34,57 | 34,66 | 33,80 | 34,21 | -0,81% | 245,00 |
| 20.11.2025 | 34,94 | 35,15 | 34,45 | 34,49 | -0,89% | 583,00 |
| 19.11.2025 | 33,69 | 35,00 | 33,67 | 34,80 | 2,75% | 614,00 |
| 18.11.2025 | 34,17 | 34,21 | 33,44 | 33,87 | -1,22% | 1.112,00 |
| 17.11.2025 | 34,41 | 35,09 | 34,27 | 34,29 | 0,12% | 2.513,00 |
| 14.11.2025 | 34,39 | 34,47 | 33,43 | 34,25 | -0,12% | 1.547,00 |
| 13.11.2025 | 34,28 | 34,83 | 34,02 | 34,29 | -0,72% | 2.319,00 |
| 12.11.2025 | 31,90 | 34,78 | 31,90 | 34,54 | 7,60% | 23.885,00 |
| 11.11.2025 | 32,37 | 32,41 | 31,79 | 32,10 | -1,20% | 478,00 |
| 10.11.2025 | 32,31 | 32,55 | 32,16 | 32,49 | 1,09% | 600,00 |
| 07.11.2025 | 30,89 | 32,63 | 30,87 | 32,14 | 3,54% | 1.431,00 |
| 06.11.2025 | 30,08 | 31,37 | 29,87 | 31,04 | 2,44% | 1.405,00 |
| 05.11.2025 | 30,03 | 30,42 | 29,81 | 30,30 | -0,07% | 403,00 |
| 04.11.2025 | 30,42 | 30,56 | 29,77 | 30,32 | -1,17% | 1.082,00 |
| 03.11.2025 | 31,01 | 31,04 | 30,57 | 30,68 | -0,39% | 813,00 |
| 31.10.2025 | 30,95 | 31,15 | 30,72 | 30,80 | -0,52% | 1.404,00 |
| 30.10.2025 | 30,30 | 31,27 | 30,26 | 30,96 | 2,08% | 394,00 |
| 29.10.2025 | 31,70 | 31,82 | 30,08 | 30,33 | -4,41% | 4.614,00 |
| 28.10.2025 | 31,40 | 31,88 | 31,25 | 31,73 | 0,99% | 604,00 |
| 27.10.2025 | 31,48 | 31,61 | 30,94 | 31,42 | 0,51% | 986,00 |
| 24.10.2025 | 31,23 | 31,38 | 30,87 | 31,26 | 0,26% | 100,00 |
| 23.10.2025 | 30,87 | 31,74 | 30,85 | 31,18 | 0,13% | 3,00 |
| 22.10.2025 | 30,90 | 31,24 | 30,84 | 31,14 | 1,27% | 654,00 |
| 21.10.2025 | 31,36 | 31,43 | 30,54 | 30,75 | -2,01% | 646,00 |
| 20.10.2025 | 31,16 | 31,47 | 29,39 | 31,38 | 2,02% | 173,00 |
| 17.10.2025 | 31,26 | 31,31 | 30,68 | 30,76 | -2,50% | 1.787,00 |
| 16.10.2025 | 31,98 | 32,10 | 31,23 | 31,55 | -1,41% | 2.913,00 |
| 15.10.2025 | 32,57 | 32,69 | 31,31 | 32,00 | -1,51% | 1.081,00 |
| 14.10.2025 | 31,87 | 32,96 | 31,87 | 32,49 | -1,96% | 1.724,00 |
| 13.10.2025 | 31,25 | 33,28 | 31,24 | 33,14 | 2,92% | 2.452,00 |