32,020€
-1,45%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 33,66 | 33,75 | 32,20 | 32,20 | -4,68% | 612,00 |
| 09.10.2025 | 33,02 | 34,05 | 32,80 | 33,78 | 1,38% | 3.970,00 |
| 08.10.2025 | 32,62 | 33,48 | 32,48 | 33,32 | 2,33% | 1.661,00 |
| 07.10.2025 | 33,03 | 33,13 | 32,27 | 32,56 | -1,57% | 1.206,00 |
| 06.10.2025 | 32,48 | 33,22 | 32,43 | 33,08 | 1,88% | 2.367,00 |
| 03.10.2025 | 32,21 | 32,82 | 31,72 | 32,47 | 1,00% | 3.682,00 |
| 02.10.2025 | 31,89 | 32,51 | 31,46 | 32,15 | 0,66% | 1.556,00 |
| 01.10.2025 | 30,15 | 32,22 | 29,82 | 31,94 | 5,90% | 3.227,00 |
| 30.09.2025 | 29,98 | 30,38 | 29,44 | 30,16 | 0,53% | 1.192,00 |
| 29.09.2025 | 29,86 | 30,20 | 29,65 | 30,00 | 0,54% | 324,00 |
| 26.09.2025 | 29,09 | 29,99 | 29,09 | 29,84 | 2,47% | 905,00 |
| 25.09.2025 | 28,88 | 29,14 | 28,66 | 29,12 | 0,59% | 325,00 |
| 24.09.2025 | 29,12 | 29,26 | 28,59 | 28,95 | -0,34% | 1.137,00 |
| 23.09.2025 | 29,22 | 29,62 | 29,05 | 29,05 | -0,89% | 6,00 |
| 22.09.2025 | 29,71 | 29,72 | 29,01 | 29,31 | -1,45% | 371,00 |
| 19.09.2025 | 28,92 | 29,75 | 28,83 | 29,74 | 2,98% | 1.549,00 |
| 18.09.2025 | 28,89 | 29,22 | 28,68 | 28,88 | -0,45% | 2.009,00 |
| 17.09.2025 | 28,75 | 29,13 | 28,71 | 29,01 | 0,94% | 210,00 |
| 16.09.2025 | 28,57 | 29,31 | 28,48 | 28,74 | 0,21% | 8.522,00 |
| 15.09.2025 | 28,89 | 28,95 | 28,48 | 28,68 | 0,39% | 270,00 |
| 12.09.2025 | 28,45 | 28,97 | 28,43 | 28,57 | -0,24% | 320,00 |
| 11.09.2025 | 28,37 | 28,78 | 28,16 | 28,64 | 0,77% | - |
| 10.09.2025 | 28,24 | 28,57 | 27,96 | 28,42 | 0,00% | 933,00 |
| 09.09.2025 | 28,83 | 28,97 | 28,39 | 28,42 | -1,01% | 9,00 |
| 08.09.2025 | 28,65 | 28,98 | 28,19 | 28,71 | 0,45% | 102,00 |
| 05.09.2025 | 28,16 | 29,07 | 28,04 | 28,58 | 1,60% | 1.377,00 |
| 04.09.2025 | 27,87 | 28,24 | 27,66 | 28,13 | 1,01% | 74,00 |
| 03.09.2025 | 27,97 | 28,42 | 27,65 | 27,85 | -0,78% | 2.771,00 |
| 02.09.2025 | 28,20 | 28,63 | 27,72 | 28,07 | -1,13% | 1.620,00 |
| 01.09.2025 | 28,30 | 28,73 | 28,08 | 28,39 | 0,18% | 2.742,00 |
| 29.08.2025 | 28,37 | 28,65 | 28,17 | 28,34 | -0,28% | 1.623,00 |
| 28.08.2025 | 28,15 | 28,68 | 28,04 | 28,42 | 0,96% | 582,00 |
| 27.08.2025 | 28,53 | 28,65 | 27,94 | 28,15 | -1,26% | 600,00 |
| 26.08.2025 | 28,37 | 28,65 | 28,12 | 28,51 | 0,11% | 1.111,00 |
| 25.08.2025 | 28,05 | 28,63 | 27,83 | 28,48 | 1,39% | 1.692,00 |
| 22.08.2025 | 27,91 | 28,47 | 27,78 | 28,09 | 0,32% | 787,00 |
| 21.08.2025 | 28,23 | 28,25 | 27,56 | 28,00 | -1,03% | 1.061,00 |
| 20.08.2025 | 27,95 | 28,30 | 27,70 | 28,29 | 0,86% | 1.485,00 |
| 19.08.2025 | 27,22 | 28,62 | 27,03 | 28,05 | 3,01% | 3.624,00 |
| 18.08.2025 | 26,89 | 27,30 | 26,74 | 27,23 | 1,38% | 1.945,00 |
| 15.08.2025 | 26,85 | 27,38 | 26,73 | 26,86 | 0,15% | 941,00 |
| 14.08.2025 | 26,61 | 26,86 | 26,41 | 26,82 | 0,52% | 2.875,00 |
| 13.08.2025 | 26,81 | 26,81 | 26,18 | 26,68 | -0,41% | 202,00 |
| 12.08.2025 | 26,37 | 26,80 | 26,19 | 26,79 | 1,82% | 940,00 |
| 11.08.2025 | 26,77 | 26,81 | 26,22 | 26,31 | -1,02% | 3.503,00 |
| 08.08.2025 | 26,00 | 26,88 | 25,75 | 26,58 | 2,15% | 5.539,00 |
| 07.08.2025 | 24,69 | 26,36 | 24,66 | 26,02 | 5,73% | 8.220,00 |
| 06.08.2025 | 23,56 | 25,17 | 22,97 | 24,61 | 4,90% | 4.823,00 |
| 05.08.2025 | 23,65 | 23,84 | 23,23 | 23,46 | -0,68% | 2.027,00 |
| 04.08.2025 | 23,93 | 24,07 | 23,35 | 23,62 | -0,92% | 1.246,00 |
| 01.08.2025 | 24,12 | 24,12 | 23,49 | 23,84 | -1,12% | 510,00 |
| 31.07.2025 | 24,66 | 24,67 | 23,72 | 24,11 | -1,99% | 1.917,00 |
| 30.07.2025 | 25,04 | 25,04 | 24,52 | 24,60 | -1,60% | 1.674,00 |
| 29.07.2025 | 25,23 | 25,32 | 24,81 | 25,00 | -0,79% | 116,00 |
| 28.07.2025 | 25,47 | 25,54 | 24,79 | 25,20 | -0,43% | 1.818,00 |
| 25.07.2025 | 25,01 | 25,34 | 24,56 | 25,31 | 1,20% | 381,00 |
| 24.07.2025 | 25,31 | 25,37 | 24,69 | 25,01 | -1,19% | 4.142,00 |
| 23.07.2025 | 25,43 | 25,43 | 24,82 | 25,31 | 0,44% | 2.793,00 |
| 22.07.2025 | 25,13 | 25,44 | 24,91 | 25,20 | -0,04% | 314,00 |
| 21.07.2025 | 24,43 | 25,44 | 24,28 | 25,21 | 3,24% | 1.441,00 |
| 18.07.2025 | 24,52 | 24,68 | 24,13 | 24,42 | -0,20% | 2.291,00 |
| 17.07.2025 | 24,59 | 24,85 | 24,26 | 24,47 | -0,45% | 500,00 |
| 16.07.2025 | 24,71 | 24,73 | 24,22 | 24,58 | -0,97% | 1.089,00 |
| 15.07.2025 | 24,89 | 25,11 | 24,53 | 24,82 | -0,16% | 877,00 |
| 14.07.2025 | 25,30 | 25,31 | 23,56 | 24,86 | -2,39% | 4.182,00 |
| 11.07.2025 | 25,52 | 25,64 | 25,18 | 25,47 | -0,31% | 1.379,00 |
| 10.07.2025 | 24,54 | 25,86 | 24,52 | 25,55 | 1,03% | 4.157,00 |
| 09.07.2025 | 24,21 | 25,45 | 24,14 | 25,29 | 4,37% | 5.316,00 |
| 08.07.2025 | 23,70 | 24,71 | 23,57 | 24,23 | 2,58% | 2.028,00 |
| 07.07.2025 | 23,41 | 23,79 | 23,34 | 23,62 | 1,07% | 520,00 |
| 04.07.2025 | 23,58 | 23,60 | 23,20 | 23,37 | -1,27% | 536,00 |
| 03.07.2025 | 24,04 | 24,16 | 23,44 | 23,67 | -1,17% | 458,00 |
| 02.07.2025 | 23,67 | 24,23 | 23,42 | 23,95 | 1,74% | - |
| 01.07.2025 | 24,03 | 24,28 | 22,95 | 23,54 | -1,92% | - |
| 30.06.2025 | 24,32 | 24,45 | 23,85 | 24,00 | -1,32% | - |
| 27.06.2025 | 24,06 | 24,50 | 0,00 | 24,32 | 1,12% | 49,00 |
| 26.06.2025 | 23,59 | 24,05 | 23,41 | 24,05 | 2,04% | - |
| 25.06.2025 | 23,30 | 23,68 | 23,24 | 23,57 | 0,94% | - |
| 24.06.2025 | 22,81 | 23,39 | 22,81 | 23,35 | 2,59% | 1.034,00 |
| 23.06.2025 | 22,57 | 22,76 | 22,31 | 22,76 | 0,57% | 129,00 |
| 20.06.2025 | 22,33 | 22,88 | 22,23 | 22,63 | 1,80% | 7.889,00 |
| 19.06.2025 | 22,46 | 22,51 | 22,02 | 22,23 | -1,24% | 1.098,00 |
| 18.06.2025 | 22,61 | 22,72 | 22,32 | 22,51 | -0,27% | 750,00 |
| 17.06.2025 | 22,53 | 22,81 | 22,25 | 22,57 | -0,35% | 1.111,00 |
| 16.06.2025 | 22,51 | 22,90 | 0,00 | 22,65 | 0,67% | 1.885,00 |
| 13.06.2025 | 22,17 | 22,67 | 22,16 | 22,50 | -0,62% | 2.112,00 |
| 12.06.2025 | 22,74 | 22,82 | 22,23 | 22,64 | -0,75% | 1.460,00 |
| 11.06.2025 | 22,89 | 23,27 | 22,61 | 22,81 | -0,65% | 2.500,00 |
| 10.06.2025 | 22,49 | 23,01 | 22,26 | 22,96 | 2,45% | 2.776,00 |
| 09.06.2025 | 22,79 | 22,95 | 22,27 | 22,41 | -1,41% | 1.313,00 |
| 06.06.2025 | 23,50 | 23,52 | 22,52 | 22,73 | -2,99% | 2.947,00 |
| 05.06.2025 | 23,10 | 23,65 | 22,99 | 23,43 | 1,43% | 3.489,00 |
| 04.06.2025 | 22,54 | 23,87 | 22,40 | 23,10 | 1,90% | 1.727,00 |
| 03.06.2025 | 22,74 | 22,81 | 22,24 | 22,67 | -0,61% | 1.273,00 |
| 02.06.2025 | 23,06 | 23,08 | 22,40 | 22,81 | -1,17% | 2.987,00 |
| 30.05.2025 | 23,46 | 23,59 | 23,05 | 23,08 | -1,62% | 969,00 |
| 29.05.2025 | 23,44 | 23,90 | 23,37 | 23,46 | 0,17% | 868,00 |