24,470€
-0,45%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 23,27 | 23,68 | 23,21 | 23,42 | 0,52% | 298,00 |
| 27.05.2025 | 23,49 | 23,68 | 23,21 | 23,30 | -0,89% | 1.867,00 |
| 26.05.2025 | 23,28 | 23,72 | 23,18 | 23,51 | 2,35% | 922,00 |
| 23.05.2025 | 23,30 | 23,53 | 22,39 | 22,97 | -1,37% | 2.983,00 |
| 22.05.2025 | 23,64 | 23,68 | 23,05 | 23,29 | -1,27% | 1.643,00 |
| 21.05.2025 | 24,15 | 24,18 | 23,50 | 23,59 | -2,44% | 910,00 |
| 20.05.2025 | 24,17 | 24,28 | 23,58 | 24,18 | 0,00% | 3.624,00 |
| 19.05.2025 | 23,75 | 24,21 | 23,46 | 24,18 | 1,34% | 4.179,00 |
| 16.05.2025 | 24,10 | 24,18 | 23,66 | 23,86 | -0,95% | 1.798,00 |
| 15.05.2025 | 24,12 | 24,32 | 23,62 | 24,09 | -0,33% | 827,00 |
| 14.05.2025 | 24,28 | 24,60 | 24,05 | 24,17 | -1,06% | 2.382,00 |
| 13.05.2025 | 24,14 | 24,55 | 24,10 | 24,43 | 0,58% | 1.849,00 |
| 12.05.2025 | 23,77 | 25,07 | 23,73 | 24,29 | 2,71% | 4.413,00 |
| 09.05.2025 | 23,52 | 24,08 | 23,41 | 23,65 | 0,68% | 1.831,00 |
| 08.05.2025 | 23,62 | 23,62 | 22,79 | 23,49 | -0,04% | 1.894,00 |
| 07.05.2025 | 23,47 | 23,74 | 23,16 | 23,50 | 0,51% | 3.255,00 |
| 06.05.2025 | 23,76 | 23,89 | 22,97 | 23,38 | -1,64% | 2.605,00 |
| 05.05.2025 | 23,76 | 23,88 | 23,68 | 23,77 | -0,34% | 599,00 |
| 02.05.2025 | 23,22 | 24,24 | 23,19 | 23,85 | 2,80% | 3.500,00 |
| 30.04.2025 | 23,16 | 23,34 | 22,69 | 23,20 | 0,00% | 1.145,00 |
| 29.04.2025 | 22,99 | 23,54 | 22,94 | 23,20 | 0,87% | 820,00 |
| 28.04.2025 | 22,74 | 23,19 | 22,63 | 23,00 | 0,83% | 72,00 |
| 25.04.2025 | 22,61 | 22,89 | 22,34 | 22,81 | 0,88% | - |
| 24.04.2025 | 22,35 | 22,65 | 22,12 | 22,61 | 1,12% | - |
| 23.04.2025 | 21,83 | 22,89 | 21,75 | 22,36 | 3,23% | 438,00 |
| 22.04.2025 | 21,59 | 21,69 | 21,18 | 21,66 | 0,88% | 670,00 |
| 17.04.2025 | 21,46 | 21,63 | 21,07 | 21,47 | 0,99% | 350,00 |
| 16.04.2025 | 21,40 | 21,62 | 20,91 | 21,26 | -1,53% | 530,00 |
| 15.04.2025 | 21,08 | 21,73 | 20,96 | 21,59 | 2,37% | 1.106,00 |
| 14.04.2025 | 21,05 | 21,59 | 20,62 | 21,09 | 0,96% | 1.803,00 |
| 11.04.2025 | 20,64 | 21,01 | 19,80 | 20,89 | 1,36% | 930,00 |
| 10.04.2025 | 22,05 | 22,64 | 19,96 | 20,61 | -6,32% | 11.603,00 |
| 09.04.2025 | 20,33 | 22,34 | 19,71 | 22,00 | 8,72% | 13.177,00 |
| 08.04.2025 | 20,13 | 21,10 | 19,96 | 20,24 | 0,47% | 7.610,00 |
| 07.04.2025 | 20,32 | 20,72 | 18,61 | 20,14 | -2,80% | 11.598,00 |
| 04.04.2025 | 22,21 | 22,25 | 19,67 | 20,72 | -6,71% | 7.397,00 |
| 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 |