44,450€
-0,09%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 44,72 | 44,72 | 44,41 | 44,45 | -0,09% | - |
| 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 |
| 21.04.2026 | 42,69 | 43,27 | 42,45 | 42,53 | -0,21% | 61,00 |
| 20.04.2026 | 43,11 | 43,23 | 41,68 | 42,62 | -2,18% | 2.902,00 |
| 17.04.2026 | 41,98 | 43,77 | 41,24 | 43,57 | 4,41% | 125,00 |
| 16.04.2026 | 43,05 | 43,05 | 41,41 | 41,73 | -0,33% | 356,00 |
| 15.04.2026 | 42,81 | 43,02 | 41,65 | 41,87 | -2,13% | 55,00 |
| 14.04.2026 | 42,28 | 43,35 | 42,24 | 42,78 | 1,11% | 602,00 |
| 13.04.2026 | 42,81 | 42,82 | 41,76 | 42,31 | -1,40% | 112,00 |
| 10.04.2026 | 42,36 | 43,57 | 41,58 | 42,91 | 1,68% | 110,00 |
| 09.04.2026 | 42,18 | 42,49 | 41,22 | 42,20 | -1,63% | 467,00 |
| 08.04.2026 | 38,87 | 42,92 | 38,87 | 42,90 | 10,54% | 765,00 |
| 07.04.2026 | 39,17 | 39,84 | 38,00 | 38,81 | -0,79% | 80,00 |
| 02.04.2026 | 39,82 | 39,82 | 38,16 | 39,12 | -1,73% | 396,00 |
| 01.04.2026 | 38,62 | 39,93 | 38,62 | 39,81 | 3,40% | 103,00 |
| 31.03.2026 | 37,17 | 38,52 | 36,71 | 38,50 | 3,49% | 663,00 |
| 30.03.2026 | 37,94 | 37,96 | 37,06 | 37,20 | -1,87% | 1.063,00 |
| 27.03.2026 | 38,95 | 39,30 | 37,47 | 37,91 | -3,04% | 272,00 |
| 26.03.2026 | 39,43 | 39,87 | 38,70 | 39,10 | -1,39% | 63,00 |
| 25.03.2026 | 39,55 | 40,20 | 39,35 | 39,65 | 0,46% | 2.297,00 |
| 24.03.2026 | 38,30 | 39,56 | 38,12 | 39,47 | 1,60% | 355,00 |
| 23.03.2026 | 36,36 | 39,48 | 35,48 | 38,85 | 4,89% | 2.833,00 |
| 20.03.2026 | 37,73 | 38,92 | 36,93 | 37,04 | -2,29% | 1.460,00 |
| 19.03.2026 | 38,89 | 39,48 | 37,07 | 37,91 | -2,84% | 1.120,00 |
| 18.03.2026 | 39,53 | 40,81 | 39,00 | 39,02 | -0,59% | 751,00 |
| 17.03.2026 | 39,83 | 39,94 | 38,58 | 39,25 | -1,41% | 508,00 |
| 16.03.2026 | 39,22 | 39,97 | 38,66 | 39,81 | 1,43% | 1.077,00 |
| 13.03.2026 | 40,55 | 40,70 | 39,23 | 39,25 | -3,16% | 883,00 |
| 12.03.2026 | 41,96 | 41,96 | 40,17 | 40,53 | -3,41% | 571,00 |
| 11.03.2026 | 41,51 | 42,33 | 41,23 | 41,96 | 1,04% | 529,00 |
| 10.03.2026 | 40,12 | 41,97 | 40,11 | 41,53 | 4,11% | 2.541,00 |
| 09.03.2026 | 42,21 | 42,21 | 37,61 | 39,89 | -5,63% | 3.247,00 |
| 06.03.2026 | 43,29 | 43,73 | 42,11 | 42,27 | -1,58% | 1.165,00 |
| 05.03.2026 | 44,71 | 45,44 | 42,66 | 42,95 | -3,00% | 1.154,00 |
| 04.03.2026 | 42,00 | 44,41 | 41,97 | 44,28 | 3,43% | 2.582,00 |
| 03.03.2026 | 45,79 | 45,79 | 42,37 | 42,81 | -7,32% | 1.889,00 |
| 02.03.2026 | 47,91 | 48,03 | 44,73 | 46,19 | -4,55% | 1.792,00 |
| 27.02.2026 | 48,63 | 49,05 | 48,15 | 48,39 | -1,04% | 1.256,00 |
| 26.02.2026 | 48,91 | 49,07 | 47,91 | 48,90 | -0,29% | 151,00 |
| 25.02.2026 | 48,51 | 49,27 | 48,20 | 49,04 | 1,09% | 1.025,00 |
| 24.02.2026 | 48,86 | 48,86 | 48,11 | 48,51 | -0,35% | 299,00 |
| 23.02.2026 | 47,67 | 48,83 | 47,47 | 48,68 | 1,76% | 1.406,00 |
| 20.02.2026 | 47,57 | 48,26 | 46,98 | 47,84 | 0,78% | 889,00 |
| 19.02.2026 | 47,17 | 47,74 | 46,69 | 47,47 | 0,57% | 1.276,00 |
| 18.02.2026 | 44,61 | 47,70 | 44,55 | 47,20 | 5,73% | 1.355,00 |
| 17.02.2026 | 44,96 | 45,09 | 43,70 | 44,64 | -1,15% | 1.159,00 |
| 16.02.2026 | 44,43 | 45,32 | 43,89 | 45,16 | 0,96% | 694,00 |
| 13.02.2026 | 44,61 | 44,93 | 43,34 | 44,73 | -0,09% | 1.345,00 |
| 12.02.2026 | 44,94 | 45,93 | 44,52 | 44,77 | 1,31% | 2.389,00 |
| 11.02.2026 | 43,61 | 44,93 | 43,39 | 44,19 | 1,12% | 1.815,00 |
| 10.02.2026 | 42,87 | 44,13 | 42,62 | 43,70 | 1,98% | 777,00 |
| 09.02.2026 | 42,45 | 43,07 | 41,80 | 42,85 | 1,18% | 5.323,00 |
| 06.02.2026 | 41,80 | 42,73 | 41,61 | 42,35 | 1,10% | 454,00 |
| 05.02.2026 | 41,34 | 42,03 | 40,97 | 41,89 | 1,13% | 1.305,00 |
| 04.02.2026 | 41,18 | 41,96 | 40,84 | 41,42 | 0,85% | 943,00 |
| 03.02.2026 | 40,32 | 41,69 | 40,32 | 41,07 | 1,63% | 2.447,00 |
| 02.02.2026 | 39,25 | 40,64 | 38,86 | 40,41 | 1,97% | 2.354,00 |
| 30.01.2026 | 39,11 | 40,03 | 38,75 | 39,63 | 0,97% | 266,00 |
| 29.01.2026 | 39,66 | 40,38 | 39,03 | 39,25 | -1,53% | 386,00 |
| 28.01.2026 | 40,06 | 40,48 | 39,24 | 39,86 | -0,37% | 150,00 |