22,190€
-2,55%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,46 | 22,46 | 21,74 | 22,21 | -2,46% | 2.505,00 |
| 02.04.2025 | 23,23 | 23,23 | 22,54 | 22,77 | -1,90% | 3.086,00 |
| 01.04.2025 | 22,60 | 23,34 | 22,51 | 23,21 | 2,74% | 2.045,00 |
| 31.03.2025 | 23,24 | 23,34 | 22,20 | 22,59 | -3,17% | 13.225,00 |
| 28.03.2025 | 24,03 | 24,03 | 23,07 | 23,33 | -2,67% | 6.230,00 |
| 27.03.2025 | 24,72 | 24,72 | 23,53 | 23,97 | -2,92% | 3.433,00 |
| 26.03.2025 | 24,69 | 24,91 | 24,34 | 24,69 | 0,08% | 2.344,00 |
| 25.03.2025 | 24,42 | 24,95 | 24,34 | 24,67 | 0,86% | 3.087,00 |
| 24.03.2025 | 25,47 | 25,65 | 24,12 | 24,46 | -3,85% | 8.193,00 |
| 21.03.2025 | 25,40 | 25,56 | 24,57 | 25,44 | 0,00% | 1.771,00 |
| 20.03.2025 | 25,54 | 25,80 | 24,69 | 25,44 | -0,35% | 2.796,00 |
| 19.03.2025 | 27,25 | 27,26 | 25,46 | 25,53 | -6,24% | 5.853,00 |
| 18.03.2025 | 25,92 | 27,46 | 25,63 | 27,23 | 4,97% | 11.625,00 |
| 17.03.2025 | 25,39 | 25,94 | 25,28 | 25,94 | 2,17% | 2.380,00 |
| 14.03.2025 | 24,48 | 25,78 | 24,30 | 25,39 | 4,31% | 3.839,00 |
| 13.03.2025 | 23,90 | 24,93 | 23,86 | 24,34 | 1,67% | 3.501,00 |
| 12.03.2025 | 24,76 | 24,84 | 23,83 | 23,94 | -2,60% | 2.675,00 |
| 11.03.2025 | 24,21 | 24,67 | 24,02 | 24,58 | 1,70% | 2.623,00 |
| 10.03.2025 | 25,21 | 25,21 | 23,73 | 24,17 | -4,01% | 1.710,00 |
| 07.03.2025 | 24,95 | 25,53 | 24,52 | 25,18 | 0,76% | 1.944,00 |
| 06.03.2025 | 24,34 | 25,68 | 24,34 | 24,99 | 2,75% | 4.128,00 |
| 05.03.2025 | 22,85 | 24,56 | 22,70 | 24,32 | 6,90% | 4.210,00 |
| 04.03.2025 | 22,92 | 23,08 | 22,02 | 22,75 | -0,70% | 3.906,00 |
| 03.03.2025 | 21,98 | 23,76 | 21,90 | 22,91 | 4,23% | 5.904,00 |
| 28.02.2025 | 22,28 | 22,32 | 21,20 | 21,98 | -1,61% | 8.166,00 |
| 27.02.2025 | 22,67 | 22,75 | 22,34 | 22,34 | -1,19% | 3.625,00 |
| 26.02.2025 | 21,16 | 23,05 | 20,76 | 22,61 | 7,05% | 8.306,00 |
| 25.02.2025 | 21,02 | 21,27 | 20,77 | 21,12 | 0,38% | 1.420,00 |
| 24.02.2025 | 21,49 | 21,55 | 20,97 | 21,04 | -1,17% | 2.279,00 |
| 21.02.2025 | 21,36 | 21,76 | 21,13 | 21,29 | -0,33% | 700,00 |
| 20.02.2025 | 21,55 | 21,73 | 21,26 | 21,36 | -0,88% | 1.906,00 |
| 19.02.2025 | 22,10 | 22,22 | 21,29 | 21,55 | -2,49% | 2.220,00 |
| 18.02.2025 | 22,21 | 22,34 | 21,80 | 22,10 | -0,50% | 3.993,00 |
| 17.02.2025 | 21,44 | 22,25 | 21,40 | 22,21 | 3,59% | 2.957,00 |
| 14.02.2025 | 21,18 | 21,84 | 21,17 | 21,44 | 1,13% | 2.165,00 |
| 13.02.2025 | 20,62 | 21,54 | 20,49 | 21,20 | 3,31% | 4.962,00 |
| 12.02.2025 | 19,99 | 20,60 | 19,68 | 20,52 | 2,65% | 2.433,00 |
| 11.02.2025 | 20,74 | 20,77 | 19,78 | 19,99 | -3,62% | 2.115,00 |
| 10.02.2025 | 21,02 | 21,04 | 20,24 | 20,74 | -1,43% | 5.697,00 |
| 07.02.2025 | 21,48 | 21,92 | 20,95 | 21,04 | -2,05% | 4.101,00 |
| 06.02.2025 | 19,97 | 21,90 | 19,97 | 21,48 | 7,56% | 14.835,00 |
| 05.02.2025 | 19,85 | 20,06 | 19,77 | 19,97 | 0,28% | 2.719,00 |
| 04.02.2025 | 19,75 | 20,06 | 19,65 | 19,92 | 0,78% | 2.696,00 |
| 03.02.2025 | 20,02 | 20,04 | 19,34 | 19,76 | -1,50% | 3.670,00 |
| 31.01.2025 | 19,98 | 20,40 | 19,83 | 20,06 | 0,53% | 5.123,00 |
| 30.01.2025 | 19,75 | 20,16 | 19,65 | 19,96 | 0,99% | 2.919,00 |
| 29.01.2025 | 19,53 | 19,80 | 19,28 | 19,76 | 1,23% | 1.574,00 |
| 28.01.2025 | 18,97 | 19,52 | 18,92 | 19,52 | 2,95% | 3.949,00 |
| 27.01.2025 | 18,60 | 19,10 | 18,46 | 18,96 | 1,96% | 1.400,00 |
| 24.01.2025 | 18,40 | 18,99 | 18,38 | 18,60 | 1,09% | 608,00 |
| 23.01.2025 | 17,92 | 18,59 | 17,92 | 18,40 | 2,65% | 2.900,00 |
| 22.01.2025 | 18,32 | 18,40 | 17,90 | 17,92 | -2,16% | 2.423,00 |
| 21.01.2025 | 18,68 | 18,70 | 18,19 | 18,32 | -1,59% | 1.709,00 |
| 20.01.2025 | 18,31 | 19,00 | 18,01 | 18,61 | 1,64% | 7.851,00 |
| 17.01.2025 | 17,95 | 18,32 | 17,94 | 18,31 | 2,01% | 4.611,00 |
| 16.01.2025 | 17,71 | 18,10 | 17,70 | 17,95 | 1,27% | 587,00 |
| 15.01.2025 | 17,27 | 17,73 | 17,19 | 17,73 | 2,63% | 1.473,00 |
| 14.01.2025 | 17,28 | 17,49 | 17,11 | 17,27 | -0,09% | 1.180,00 |
| 13.01.2025 | 17,12 | 17,47 | 16,72 | 17,29 | 1,29% | 3.661,00 |
| 10.01.2025 | 17,56 | 17,81 | 16,87 | 17,07 | -2,79% | 4.852,00 |
| 09.01.2025 | 17,72 | 18,03 | 17,30 | 17,56 | -0,90% | 5.521,00 |
| 08.01.2025 | 17,83 | 18,08 | 17,42 | 17,72 | -0,64% | 2.314,00 |
| 07.01.2025 | 17,85 | 18,15 | 17,78 | 17,83 | -0,08% | 1.759,00 |
| 06.01.2025 | 17,93 | 18,07 | 17,53 | 17,85 | -0,28% | 3.049,00 |
| 03.01.2025 | 18,16 | 18,22 | 17,74 | 17,90 | -1,43% | 8.395,00 |
| 02.01.2025 | 18,15 | 18,64 | 18,11 | 18,16 | -0,06% | 3.202,00 |
| 30.12.2024 | 18,26 | 18,26 | 18,03 | 18,17 | -0,08% | 1.557,00 |
| 27.12.2024 | 18,06 | 18,46 | 18,06 | 18,18 | 0,75% | 924,00 |
| 23.12.2024 | 18,17 | 18,21 | 17,77 | 18,05 | -0,47% | 407,00 |
| 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 |