38,750€
0,39%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |