37,760€
-2,55%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,99 | 39,23 | 37,69 | 38,12 | -1,63% | - |
| 11.11.2026 | 41,77 | 41,84 | 38,18 | 38,75 | -6,94% | 679,00 |
| 10.11.2026 | 41,15 | 42,43 | 41,15 | 41,64 | 1,07% | 24,00 |
| 09.11.2026 | 40,09 | 41,57 | 40,09 | 41,20 | 2,62% | 103,00 |
| 06.11.2026 | 41,34 | 42,01 | 39,94 | 40,15 | -5,66% | 20,00 |
| 05.11.2026 | 42,07 | 43,07 | 41,76 | 42,56 | 0,88% | 10,00 |
| 04.11.2026 | 41,44 | 43,41 | 41,41 | 42,19 | 1,69% | 20,00 |
| 03.11.2026 | 42,12 | 42,85 | 41,43 | 41,49 | -1,98% | - |
| 02.11.2026 | 41,05 | 42,45 | 40,89 | 42,33 | 3,57% | 1.093,00 |
| 30.10.2026 | 42,33 | 42,33 | 40,65 | 40,87 | -3,52% | - |
| 29.10.2026 | 41,90 | 42,53 | 41,42 | 42,36 | 1,34% | 80,00 |
| 28.10.2026 | 42,39 | 42,69 | 40,70 | 41,80 | -1,39% | 10,00 |
| 27.10.2026 | 41,79 | 42,92 | 41,46 | 42,39 | 1,83% | 251,00 |
| 26.10.2026 | 41,79 | 41,95 | 41,32 | 41,63 | 0,80% | 8,00 |
| 23.10.2026 | 41,59 | 42,03 | 41,20 | 41,30 | -1,31% | - |
| 22.10.2026 | 43,71 | 43,71 | 41,65 | 41,85 | -3,99% | 72,00 |
| 21.10.2026 | 43,94 | 44,44 | 43,48 | 43,59 | -0,80% | - |
| 20.10.2026 | 43,72 | 44,32 | 42,94 | 43,94 | 0,39% | 241,00 |
| 19.10.2026 | 44,35 | 44,70 | 43,71 | 43,77 | -1,31% | 21,00 |
| 16.10.2026 | 44,56 | 45,42 | 44,32 | 44,35 | -0,18% | - |
| 15.10.2026 | 44,13 | 44,54 | 43,35 | 44,43 | 0,50% | - |
| 14.10.2026 | 43,94 | 45,36 | 43,67 | 44,21 | 0,59% | 2,00 |
| 13.10.2026 | 44,28 | 44,84 | 43,68 | 43,95 | -0,72% | 34,00 |
| 12.10.2026 | 44,74 | 44,96 | 44,03 | 44,27 | -0,72% | - |
| 09.10.2026 | 42,33 | 45,29 | 42,33 | 44,59 | 5,24% | 273,00 |
| 08.10.2026 | 43,04 | 43,04 | 41,43 | 42,37 | -1,53% | - |
| 07.10.2026 | 44,41 | 44,45 | 42,89 | 43,03 | -3,43% | 3,00 |
| 06.10.2026 | 44,03 | 44,93 | 43,75 | 44,56 | 1,07% | 11,00 |
| 05.10.2026 | 44,43 | 44,43 | 43,25 | 44,09 | -0,63% | 231,00 |
| 02.10.2026 | 43,81 | 44,61 | 43,78 | 44,37 | 1,42% | 42,00 |
| 01.10.2026 | 45,05 | 45,19 | 43,39 | 43,75 | -2,93% | 65,00 |
| 30.09.2026 | 44,96 | 45,53 | 44,49 | 45,07 | 0,60% | 70,00 |
| 29.09.2026 | 46,07 | 46,54 | 44,62 | 44,80 | -3,55% | 200,00 |
| 28.09.2026 | 46,10 | 46,73 | 44,97 | 46,45 | 0,87% | 43,00 |
| 25.09.2026 | 45,67 | 46,65 | 45,58 | 46,05 | 0,88% | 50,00 |
| 24.09.2026 | 45,41 | 46,75 | 44,99 | 45,65 | 0,68% | 61,00 |
| 23.09.2026 | 45,74 | 46,22 | 44,96 | 45,34 | -0,50% | - |
| 22.09.2026 | 46,03 | 46,04 | 44,27 | 45,57 | -1,09% | 177,00 |
| 21.09.2026 | 45,90 | 46,25 | 45,08 | 46,07 | 0,52% | 160,00 |
| 18.09.2026 | 46,75 | 46,89 | 45,77 | 45,83 | -1,88% | 684,00 |
| 17.09.2026 | 46,00 | 46,89 | 45,78 | 46,71 | 1,88% | 245,00 |
| 16.09.2026 | 44,89 | 46,38 | 44,87 | 45,85 | 2,02% | - |
| 15.09.2026 | 43,93 | 45,04 | 43,71 | 44,94 | 1,86% | 447,00 |
| 14.09.2026 | 44,30 | 44,34 | 43,55 | 44,12 | -0,90% | 110,00 |
| 11.09.2026 | 44,69 | 45,00 | 43,92 | 44,52 | -0,49% | 900,00 |
| 10.09.2026 | 45,41 | 45,73 | 44,28 | 44,74 | -1,30% | 190,00 |
| 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 |