45,330€
-1,69%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,08 | 46,49 | 44,96 | 45,33 | -1,69% | 556,00 |
| 08.09.2026 | 47,12 | 47,20 | 46,04 | 46,11 | -2,16% | - |
| 07.09.2026 | 46,89 | 47,28 | 46,30 | 47,13 | 0,75% | 10,00 |
| 04.09.2026 | 45,46 | 46,98 | 45,15 | 46,78 | 2,93% | 2,00 |
| 03.09.2026 | 44,43 | 46,15 | 44,33 | 45,45 | 2,25% | 206,00 |
| 02.09.2026 | 44,97 | 45,25 | 44,13 | 44,45 | -1,33% | 172,00 |
| 01.09.2026 | 45,62 | 46,69 | 44,71 | 45,05 | -1,10% | 48,00 |
| 31.08.2026 | 45,97 | 46,74 | 45,55 | 45,55 | -1,11% | 50,00 |
| 28.08.2026 | 46,22 | 46,71 | 46,01 | 46,06 | -0,30% | 435,00 |
| 27.08.2026 | 45,89 | 46,68 | 45,85 | 46,20 | 0,90% | 174,00 |
| 26.08.2026 | 44,07 | 45,93 | 44,04 | 45,79 | 4,09% | 1,00 |
| 25.08.2026 | 43,97 | 44,64 | 43,68 | 43,99 | 0,11% | 6,00 |
| 24.08.2026 | 43,61 | 44,77 | 43,55 | 43,94 | 0,71% | 275,00 |
| 21.08.2026 | 43,09 | 44,41 | 43,09 | 43,63 | 1,35% | 2,00 |
| 20.08.2026 | 45,02 | 45,11 | 42,42 | 43,05 | -3,63% | 13,00 |
| 19.08.2026 | 44,65 | 45,35 | 44,37 | 44,67 | -0,04% | 176,00 |
| 18.08.2026 | 44,97 | 45,74 | 44,63 | 44,69 | -0,76% | - |
| 17.08.2026 | 46,09 | 46,14 | 44,59 | 45,03 | -1,01% | 435,00 |
| 14.08.2026 | 46,91 | 46,96 | 45,31 | 45,49 | -3,01% | 4,00 |
| 13.08.2026 | 46,51 | 46,92 | 45,76 | 46,90 | 0,93% | 1,00 |
| 12.08.2026 | 47,21 | 47,59 | 46,24 | 46,47 | -0,85% | 1,00 |
| 11.08.2026 | 45,89 | 47,31 | 45,74 | 46,87 | 2,49% | 101,00 |
| 10.08.2026 | 46,51 | 46,63 | 45,34 | 45,73 | -1,72% | 36,00 |
| 07.08.2026 | 47,06 | 47,91 | 46,16 | 46,53 | -1,23% | 63,00 |
| 06.08.2026 | 47,23 | 47,77 | 46,27 | 47,11 | -0,19% | 99,00 |
| 05.08.2026 | 47,69 | 49,25 | 46,17 | 47,20 | -1,13% | 382,00 |
| 04.08.2026 | 45,93 | 48,38 | 45,87 | 47,74 | 3,92% | 1.557,00 |
| 03.08.2026 | 45,14 | 46,62 | 45,14 | 45,94 | 1,50% | 142,00 |
| 31.07.2026 | 44,64 | 45,63 | 44,40 | 45,26 | 1,46% | 477,00 |
| 30.07.2026 | 44,84 | 45,03 | 43,75 | 44,61 | -1,33% | 96,00 |
| 29.07.2026 | 45,42 | 45,89 | 44,54 | 45,21 | -0,51% | 3,00 |
| 28.07.2026 | 44,91 | 45,62 | 44,42 | 45,44 | 1,23% | 322,00 |
| 27.07.2026 | 44,57 | 45,54 | 44,49 | 44,89 | 0,38% | 15,00 |
| 24.07.2026 | 43,59 | 44,77 | 43,33 | 44,72 | 2,50% | - |
| 23.07.2026 | 44,59 | 44,61 | 42,89 | 43,63 | -2,15% | 184,00 |
| 22.07.2026 | 44,59 | 45,14 | 43,88 | 44,59 | -0,27% | 33,00 |
| 21.07.2026 | 44,15 | 44,95 | 43,85 | 44,71 | 0,90% | 987,00 |
| 20.07.2026 | 44,79 | 45,62 | 44,11 | 44,31 | -0,85% | 189,00 |
| 17.07.2026 | 45,07 | 45,07 | 43,79 | 44,69 | -0,89% | 73,00 |
| 16.07.2026 | 45,49 | 46,31 | 44,86 | 45,09 | -0,53% | 58,00 |
| 15.07.2026 | 44,34 | 46,00 | 44,01 | 45,33 | 2,26% | 828,00 |
| 14.07.2026 | 43,39 | 44,81 | 43,39 | 44,33 | 1,65% | 920,00 |
| 13.07.2026 | 43,39 | 43,79 | 42,48 | 43,61 | 0,37% | 330,00 |
| 10.07.2026 | 40,91 | 43,86 | 40,91 | 43,45 | 6,11% | 165,00 |
| 09.07.2026 | 41,17 | 41,51 | 39,81 | 40,95 | -1,30% | 363,00 |
| 08.07.2026 | 42,90 | 43,11 | 41,48 | 41,49 | -3,40% | 11,00 |
| 07.07.2026 | 44,03 | 44,27 | 42,88 | 42,95 | -2,41% | 357,00 |
| 06.07.2026 | 43,89 | 44,24 | 43,44 | 44,01 | 0,27% | 1.222,00 |
| 03.07.2026 | 41,77 | 43,89 | 41,77 | 43,89 | 5,73% | 348,00 |
| 02.07.2026 | 40,83 | 42,64 | 40,39 | 41,51 | 2,32% | 449,00 |
| 01.07.2026 | 40,94 | 41,17 | 40,19 | 40,57 | -0,73% | 201,00 |
| 30.06.2026 | 41,05 | 41,30 | 39,59 | 40,87 | 0,69% | 573,00 |
| 29.06.2026 | 41,71 | 42,15 | 40,30 | 40,59 | -2,73% | 925,00 |
| 26.06.2026 | 43,17 | 43,17 | 41,46 | 41,73 | -2,68% | 311,00 |
| 25.06.2026 | 43,30 | 43,55 | 42,44 | 42,88 | -0,99% | 75,00 |
| 24.06.2026 | 44,54 | 44,88 | 43,14 | 43,31 | -2,43% | 14,00 |
| 23.06.2026 | 44,97 | 44,97 | 43,03 | 44,39 | -1,07% | 243,00 |
| 22.06.2026 | 43,82 | 45,22 | 43,82 | 44,87 | 2,35% | 56,00 |
| 19.06.2026 | 44,72 | 44,82 | 43,68 | 43,84 | -1,46% | 258,00 |
| 18.06.2026 | 46,22 | 46,39 | 43,85 | 44,49 | -3,95% | 130,00 |
| 17.06.2026 | 46,99 | 47,17 | 45,82 | 46,32 | -1,74% | 66,00 |
| 16.06.2026 | 47,42 | 47,62 | 46,56 | 47,14 | -0,61% | 125,00 |
| 15.06.2026 | 46,51 | 48,19 | 46,49 | 47,43 | 1,28% | 50,00 |
| 12.06.2026 | 45,85 | 47,15 | 45,51 | 46,83 | 2,18% | 930,00 |
| 11.06.2026 | 44,50 | 45,92 | 44,35 | 45,83 | 3,15% | 692,00 |
| 10.06.2026 | 45,59 | 45,73 | 43,93 | 44,43 | -2,67% | 81,00 |
| 09.06.2026 | 45,84 | 46,50 | 45,11 | 45,65 | -0,31% | 8,00 |
| 08.06.2026 | 44,99 | 46,60 | 44,96 | 45,79 | -2,99% | 706,00 |
| 05.06.2026 | 48,72 | 48,94 | 46,36 | 47,20 | -1,83% | 289,00 |
| 04.06.2026 | 46,63 | 48,12 | 46,40 | 48,08 | 3,07% | 495,00 |
| 03.06.2026 | 45,99 | 47,27 | 45,49 | 46,65 | 1,46% | 86,00 |
| 02.06.2026 | 46,15 | 46,57 | 44,82 | 45,98 | -1,92% | 418,00 |
| 01.06.2026 | 48,19 | 48,39 | 46,86 | 46,88 | -2,82% | 30,00 |
| 29.05.2026 | 47,92 | 48,55 | 47,81 | 48,24 | 0,75% | 115,00 |
| 28.05.2026 | 47,69 | 48,02 | 46,91 | 47,88 | 0,23% | 209,00 |
| 27.05.2026 | 47,35 | 48,12 | 47,14 | 47,77 | 1,19% | 5,00 |
| 26.05.2026 | 47,17 | 47,72 | 46,07 | 47,21 | -0,34% | 102,00 |
| 25.05.2026 | 46,21 | 47,59 | 46,20 | 47,37 | 3,77% | 59,00 |
| 22.05.2026 | 45,69 | 46,17 | 45,08 | 45,65 | 0,02% | 768,00 |
| 21.05.2026 | 45,42 | 45,79 | 44,76 | 45,64 | 0,60% | 250,00 |
| 20.05.2026 | 43,78 | 46,00 | 43,76 | 45,37 | 2,86% | 250,00 |
| 19.05.2026 | 45,07 | 45,37 | 43,97 | 44,11 | -1,61% | 1,00 |
| 18.05.2026 | 44,65 | 45,42 | 43,99 | 44,83 | 0,27% | 323,00 |
| 15.05.2026 | 46,00 | 46,00 | 44,30 | 44,71 | -2,74% | 278,00 |
| 14.05.2026 | 46,11 | 46,25 | 45,31 | 45,97 | 0,04% | 150,00 |
| 13.05.2026 | 45,02 | 46,03 | 44,24 | 45,95 | 2,52% | 17,00 |
| 12.05.2026 | 45,09 | 45,23 | 44,10 | 44,82 | -0,99% | 5,00 |
| 11.05.2026 | 45,15 | 45,41 | 44,55 | 45,27 | 0,13% | 50,00 |
| 08.05.2026 | 45,10 | 45,61 | 44,83 | 45,21 | -0,09% | 2,00 |
| 07.05.2026 | 46,08 | 46,67 | 44,70 | 45,25 | -1,95% | 390,00 |
| 06.05.2026 | 43,86 | 46,59 | 43,80 | 46,15 | 5,22% | 678,00 |
| 05.05.2026 | 42,45 | 44,22 | 42,29 | 43,86 | 3,37% | 1.394,00 |
| 04.05.2026 | 43,79 | 44,22 | 41,95 | 42,43 | -2,30% | 556,00 |
| 30.04.2026 | 43,01 | 43,75 | 42,09 | 43,43 | 1,85% | 200,00 |
| 29.04.2026 | 41,23 | 43,35 | 41,23 | 42,64 | 4,23% | 515,00 |
| 28.04.2026 | 41,85 | 42,31 | 40,61 | 40,91 | -2,29% | 120,00 |
| 27.04.2026 | 41,60 | 42,56 | 41,54 | 41,87 | 0,55% | 478,00 |
| 24.04.2026 | 43,01 | 43,12 | 41,44 | 41,64 | -3,14% | 50,00 |
| 23.04.2026 | 42,76 | 43,22 | 42,16 | 42,99 | -0,23% | 10,00 |
| 22.04.2026 | 42,29 | 43,86 | 42,29 | 43,09 | 1,32% | 45,00 |