42,230€
-1,74%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,44 | 43,82 | 42,08 | 42,32 | -1,54% | 8.609,00 |
| 05.03.2026 | 44,22 | 45,24 | 42,58 | 42,98 | -4,02% | 7.099,00 |
| 04.03.2026 | 42,12 | 44,98 | 42,08 | 44,78 | 5,61% | 13.626,00 |
| 03.03.2026 | 45,52 | 45,70 | 42,02 | 42,40 | -7,30% | 38.901,00 |
| 02.03.2026 | 47,50 | 47,50 | 44,50 | 45,74 | -5,88% | 39.582,00 |
| 27.02.2026 | 48,56 | 48,98 | 48,12 | 48,60 | -0,08% | 4.704,00 |
| 26.02.2026 | 48,98 | 49,22 | 48,00 | 48,64 | -1,02% | 6.849,00 |
| 25.02.2026 | 48,50 | 49,22 | 48,20 | 49,14 | 1,19% | 8.158,00 |
| 24.02.2026 | 48,70 | 48,70 | 48,18 | 48,56 | -0,49% | 3.534,00 |
| 23.02.2026 | 47,52 | 48,84 | 47,52 | 48,80 | 2,13% | 18.328,00 |
| 20.02.2026 | 47,66 | 48,24 | 47,10 | 47,78 | 0,38% | 11.317,00 |
| 19.02.2026 | 47,26 | 47,78 | 46,68 | 47,60 | 0,93% | 10.780,00 |
| 18.02.2026 | 44,64 | 47,70 | 44,58 | 47,16 | 5,79% | 18.312,00 |
| 17.02.2026 | 44,94 | 44,94 | 43,72 | 44,58 | -1,07% | 6.712,00 |
| 16.02.2026 | 44,40 | 45,24 | 43,96 | 45,06 | 1,03% | 11.500,00 |
| 13.02.2026 | 44,64 | 44,90 | 43,30 | 44,60 | 0,72% | 11.092,00 |
| 12.02.2026 | 44,90 | 45,86 | 44,24 | 44,28 | -1,47% | 22.990,00 |
| 11.02.2026 | 43,68 | 44,98 | 43,26 | 44,94 | 3,31% | 17.328,00 |
| 10.02.2026 | 42,88 | 44,18 | 42,60 | 43,50 | 1,59% | 12.022,00 |
| 09.02.2026 | 42,40 | 43,18 | 41,78 | 42,82 | 1,13% | 11.518,00 |
| 06.02.2026 | 41,82 | 42,74 | 41,70 | 42,34 | 1,44% | 15.574,00 |
| 05.02.2026 | 41,46 | 42,00 | 41,22 | 41,74 | 0,72% | 7.230,00 |
| 04.02.2026 | 41,50 | 41,90 | 40,76 | 41,44 | 1,02% | 8.543,00 |
| 03.02.2026 | 40,32 | 41,66 | 40,30 | 41,02 | 1,99% | 10.261,00 |
| 02.02.2026 | 39,28 | 40,60 | 38,94 | 40,22 | 1,67% | 13.357,00 |
| 30.01.2026 | 39,16 | 40,00 | 38,70 | 39,56 | 0,66% | 14.635,00 |
| 29.01.2026 | 39,62 | 40,10 | 39,02 | 39,30 | -1,06% | 14.767,00 |
| 28.01.2026 | 40,08 | 40,42 | 39,30 | 39,72 | -0,40% | 13.776,00 |
| 27.01.2026 | 40,28 | 40,28 | 39,62 | 39,88 | -0,60% | 5.256,00 |
| 26.01.2026 | 40,06 | 40,30 | 39,64 | 40,12 | -0,05% | 7.438,00 |
| 23.01.2026 | 39,98 | 40,36 | 39,82 | 40,14 | 0,20% | 6.557,00 |
| 22.01.2026 | 39,48 | 40,40 | 39,36 | 40,06 | 1,42% | 21.698,00 |
| 21.01.2026 | 37,84 | 39,62 | 37,84 | 39,50 | 4,61% | 10.208,00 |
| 20.01.2026 | 39,00 | 39,08 | 37,66 | 37,76 | -3,72% | 8.275,00 |
| 19.01.2026 | 38,14 | 39,54 | 37,52 | 39,22 | 1,13% | 9.350,00 |
| 16.01.2026 | 39,86 | 39,92 | 38,34 | 38,78 | -2,46% | 11.834,00 |
| 15.01.2026 | 39,80 | 40,02 | 39,22 | 39,76 | 0,00% | 16.366,00 |
| 14.01.2026 | 39,68 | 39,94 | 39,06 | 39,76 | 0,30% | 10.792,00 |
| 13.01.2026 | 39,78 | 39,98 | 38,90 | 39,64 | -0,35% | 19.975,00 |
| 12.01.2026 | 39,88 | 39,98 | 39,32 | 39,78 | 0,86% | 14.728,00 |
| 09.01.2026 | 39,24 | 39,84 | 38,98 | 39,44 | 0,72% | 8.012,00 |
| 08.01.2026 | 39,12 | 39,48 | 38,20 | 39,16 | -0,25% | 17.945,00 |
| 07.01.2026 | 38,40 | 39,68 | 38,36 | 39,26 | 2,45% | 16.482,00 |
| 06.01.2026 | 38,18 | 38,46 | 37,42 | 38,32 | 1,00% | 6.856,00 |
| 05.01.2026 | 38,60 | 38,92 | 37,94 | 37,94 | -1,61% | 8.074,00 |
| 02.01.2026 | 37,52 | 38,66 | 37,52 | 38,56 | 2,17% | 10.251,00 |
| 30.12.2025 | 37,46 | 37,74 | 37,36 | 37,74 | 0,64% | 3.066,00 |
| 29.12.2025 | 37,52 | 37,66 | 36,02 | 37,50 | 0,54% | 13.474,00 |
| 23.12.2025 | 37,18 | 37,46 | 37,08 | 37,30 | 0,38% | 8.095,00 |
| 22.12.2025 | 37,54 | 37,92 | 37,10 | 37,16 | -1,43% | 15.707,00 |
| 19.12.2025 | 37,90 | 38,24 | 37,56 | 37,70 | -0,79% | 8.991,00 |
| 18.12.2025 | 38,30 | 38,42 | 37,58 | 38,00 | -0,58% | 11.015,00 |
| 17.12.2025 | 38,36 | 39,12 | 38,12 | 38,22 | -0,42% | 5.710,00 |
| 16.12.2025 | 38,90 | 39,02 | 38,24 | 38,38 | -1,89% | 5.923,00 |
| 15.12.2025 | 38,52 | 39,18 | 38,42 | 39,12 | 1,40% | 20.311,00 |
| 12.12.2025 | 38,62 | 39,38 | 38,58 | 38,58 | -0,21% | 9.260,00 |
| 11.12.2025 | 38,00 | 39,00 | 37,74 | 38,66 | 1,31% | 15.528,00 |
| 10.12.2025 | 37,42 | 38,38 | 37,30 | 38,16 | 1,98% | 11.139,00 |
| 09.12.2025 | 37,90 | 37,98 | 37,14 | 37,42 | -1,01% | 10.448,00 |
| 08.12.2025 | 37,52 | 37,94 | 37,52 | 37,80 | 0,80% | 11.678,00 |
| 05.12.2025 | 37,08 | 37,90 | 36,70 | 37,50 | 1,35% | 18.641,00 |
| 04.12.2025 | 37,60 | 37,62 | 36,82 | 37,00 | -1,44% | 7.955,00 |
| 03.12.2025 | 37,04 | 37,60 | 36,42 | 37,54 | 0,16% | 11.923,00 |
| 02.12.2025 | 37,60 | 37,78 | 37,26 | 37,48 | -0,32% | 7.966,00 |
| 01.12.2025 | 36,62 | 37,78 | 36,22 | 37,60 | 1,90% | 15.461,00 |
| 28.11.2025 | 36,88 | 37,34 | 36,20 | 36,90 | -0,05% | 6.717,00 |
| 27.11.2025 | 37,24 | 37,48 | 36,42 | 36,92 | -1,12% | 9.890,00 |
| 26.11.2025 | 36,56 | 37,50 | 36,44 | 37,34 | 2,53% | 12.940,00 |
| 25.11.2025 | 35,62 | 36,72 | 35,56 | 36,42 | 1,85% | 32.640,00 |
| 24.11.2025 | 34,18 | 35,96 | 34,18 | 35,76 | 4,68% | 27.680,00 |
| 21.11.2025 | 34,50 | 34,72 | 33,88 | 34,16 | -0,99% | 6.271,00 |
| 20.11.2025 | 34,92 | 35,10 | 34,46 | 34,50 | -0,98% | 14.005,00 |
| 19.11.2025 | 33,74 | 34,98 | 33,68 | 34,84 | 3,14% | 10.739,00 |
| 18.11.2025 | 34,10 | 34,20 | 33,40 | 33,78 | -1,80% | 5.573,00 |
| 17.11.2025 | 34,68 | 34,98 | 34,30 | 34,40 | 0,00% | 18.915,00 |
| 14.11.2025 | 34,34 | 34,48 | 33,50 | 34,40 | 0,29% | 9.610,00 |
| 13.11.2025 | 34,24 | 34,76 | 33,92 | 34,30 | 0,06% | 17.489,00 |
| 12.11.2025 | 31,82 | 34,76 | 31,82 | 34,28 | 7,73% | 69.298,00 |
| 11.11.2025 | 32,40 | 32,42 | 31,82 | 31,82 | -1,85% | 2.825,00 |
| 10.11.2025 | 32,32 | 32,58 | 32,16 | 32,42 | 0,37% | 10.266,00 |
| 07.11.2025 | 30,90 | 32,58 | 30,90 | 32,30 | 4,73% | 12.374,00 |
| 06.11.2025 | 29,82 | 31,30 | 29,82 | 30,84 | 2,46% | 11.101,00 |
| 05.11.2025 | 30,04 | 30,34 | 29,86 | 30,10 | 0,20% | 5.349,00 |
| 04.11.2025 | 30,46 | 30,52 | 29,70 | 30,04 | -2,02% | 17.113,00 |
| 03.11.2025 | 31,06 | 31,08 | 30,52 | 30,66 | -0,84% | 7.719,00 |
| 31.10.2025 | 30,94 | 31,10 | 30,72 | 30,92 | -0,58% | 2.154,00 |
| 30.10.2025 | 30,42 | 31,28 | 30,42 | 31,10 | 2,64% | 4.724,00 |
| 29.10.2025 | 31,76 | 31,80 | 30,10 | 30,30 | -4,60% | 17.823,00 |
| 28.10.2025 | 31,48 | 31,86 | 31,28 | 31,76 | 0,95% | 4.141,00 |
| 27.10.2025 | 31,42 | 31,58 | 31,04 | 31,46 | 0,45% | 4.712,00 |
| 24.10.2025 | 31,26 | 31,36 | 30,86 | 31,32 | 0,13% | 1.362,00 |
| 23.10.2025 | 30,82 | 31,64 | 30,82 | 31,28 | -0,06% | 2.495,00 |
| 22.10.2025 | 30,82 | 31,54 | 30,82 | 31,30 | 1,49% | 2.040,00 |
| 21.10.2025 | 31,22 | 31,22 | 30,56 | 30,84 | -2,03% | 4.648,00 |
| 20.10.2025 | 31,18 | 31,48 | 31,00 | 31,48 | 1,29% | 3.284,00 |
| 17.10.2025 | 31,24 | 31,28 | 30,64 | 31,08 | -1,21% | 15.673,00 |
| 16.10.2025 | 32,02 | 32,02 | 31,20 | 31,46 | -1,69% | 11.203,00 |
| 15.10.2025 | 32,60 | 32,60 | 31,66 | 32,00 | -1,48% | 12.140,00 |
| 14.10.2025 | 32,42 | 33,10 | 32,02 | 32,48 | -1,99% | 10.301,00 |
| 13.10.2025 | 31,28 | 33,30 | 31,28 | 33,14 | 5,81% | 13.704,00 |