45,310€
-1,67%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,12 | 46,30 | 45,00 | 45,32 | -1,65% | 2.929,00 |
| 08.09.2026 | 47,16 | 47,16 | 46,08 | 46,08 | -2,29% | 662,00 |
| 07.09.2026 | 46,78 | 47,18 | 46,42 | 47,16 | 0,38% | 3.724,00 |
| 04.09.2026 | 45,40 | 46,98 | 45,40 | 46,98 | 3,39% | 6.019,00 |
| 03.09.2026 | 44,46 | 46,00 | 44,46 | 45,44 | 2,43% | 2.242,00 |
| 02.09.2026 | 45,00 | 45,00 | 44,12 | 44,36 | -1,33% | 3.797,00 |
| 01.09.2026 | 45,64 | 46,52 | 44,84 | 44,96 | -1,27% | 5.883,00 |
| 31.08.2026 | 46,06 | 46,68 | 45,54 | 45,54 | -1,68% | 4.805,00 |
| 28.08.2026 | 46,32 | 46,60 | 46,30 | 46,32 | 0,17% | 1.358,00 |
| 27.08.2026 | 46,00 | 46,66 | 45,84 | 46,24 | 0,96% | 879,00 |
| 26.08.2026 | 44,06 | 45,96 | 44,06 | 45,80 | 4,14% | 4.637,00 |
| 25.08.2026 | 43,80 | 44,54 | 43,80 | 43,98 | -0,14% | 1.247,00 |
| 24.08.2026 | 43,62 | 44,62 | 43,62 | 44,04 | 1,24% | 1.219,00 |
| 21.08.2026 | 43,12 | 44,38 | 43,12 | 43,50 | 0,97% | 1.415,00 |
| 20.08.2026 | 44,50 | 44,50 | 42,40 | 43,08 | -3,97% | 5.129,00 |
| 19.08.2026 | 44,62 | 45,00 | 44,50 | 44,86 | 0,22% | 1.092,00 |
| 18.08.2026 | 44,92 | 45,70 | 44,76 | 44,76 | -0,49% | 1.894,00 |
| 17.08.2026 | 45,88 | 45,90 | 44,66 | 44,98 | -2,43% | 2.993,00 |
| 14.08.2026 | 46,98 | 46,98 | 45,34 | 46,10 | -1,71% | 2.672,00 |
| 13.08.2026 | 46,56 | 46,90 | 46,02 | 46,90 | 1,03% | 1.730,00 |
| 12.08.2026 | 47,36 | 47,42 | 46,40 | 46,42 | -1,69% | 5.226,00 |
| 11.08.2026 | 45,88 | 47,30 | 45,84 | 47,22 | 2,97% | 1.287,00 |
| 10.08.2026 | 46,68 | 46,72 | 45,48 | 45,86 | -1,12% | 4.360,00 |
| 07.08.2026 | 47,04 | 47,90 | 46,12 | 46,38 | -1,44% | 4.168,00 |
| 06.08.2026 | 47,24 | 47,62 | 46,32 | 47,06 | -0,34% | 6.129,00 |
| 05.08.2026 | 47,52 | 49,04 | 46,20 | 47,22 | -1,21% | 10.217,00 |
| 04.08.2026 | 46,02 | 48,34 | 45,74 | 47,80 | 4,18% | 28.334,00 |
| 03.08.2026 | 45,30 | 46,58 | 45,22 | 45,88 | 1,64% | 8.291,00 |
| 31.07.2026 | 45,08 | 45,30 | 44,50 | 45,14 | 1,26% | 1.808,00 |
| 30.07.2026 | 44,96 | 45,00 | 43,86 | 44,58 | -1,50% | 9.468,00 |
| 29.07.2026 | 45,30 | 45,80 | 44,54 | 45,26 | -0,44% | 5.393,00 |
| 28.07.2026 | 44,74 | 45,56 | 44,60 | 45,46 | 1,20% | 3.896,00 |
| 27.07.2026 | 45,08 | 45,52 | 44,66 | 44,92 | 0,63% | 6.460,00 |
| 24.07.2026 | 43,48 | 44,78 | 43,48 | 44,64 | 2,57% | 988,00 |
| 23.07.2026 | 44,48 | 44,48 | 42,90 | 43,52 | -2,60% | 2.826,00 |
| 22.07.2026 | 44,52 | 45,10 | 44,00 | 44,68 | 0,36% | 941,00 |
| 21.07.2026 | 44,64 | 44,94 | 43,86 | 44,52 | 0,32% | 1.271,00 |
| 20.07.2026 | 44,84 | 45,60 | 44,04 | 44,38 | -1,25% | 8.512,00 |
| 17.07.2026 | 44,72 | 44,96 | 43,86 | 44,94 | 0,27% | 3.148,00 |
| 16.07.2026 | 45,22 | 46,42 | 44,66 | 44,82 | -0,93% | 2.720,00 |
| 15.07.2026 | 44,56 | 45,84 | 43,88 | 45,24 | 1,94% | 14.788,00 |
| 14.07.2026 | 43,46 | 44,84 | 43,42 | 44,38 | 2,02% | 2.202,00 |
| 13.07.2026 | 43,10 | 43,80 | 42,76 | 43,50 | 0,09% | 5.966,00 |
| 10.07.2026 | 42,84 | 43,74 | 42,28 | 43,46 | 6,16% | 3.425,00 |
| 09.07.2026 | 41,18 | 41,58 | 39,80 | 40,94 | -2,15% | 4.005,00 |
| 08.07.2026 | 42,78 | 42,80 | 41,64 | 41,84 | -2,38% | 4.916,00 |
| 07.07.2026 | 44,40 | 44,40 | 42,86 | 42,86 | -2,24% | 2.992,00 |
| 06.07.2026 | 43,92 | 44,26 | 43,46 | 43,84 | -0,23% | 2.677,00 |
| 03.07.2026 | 41,98 | 43,94 | 41,98 | 43,94 | 5,32% | 4.457,00 |
| 02.07.2026 | 40,70 | 42,70 | 40,62 | 41,72 | 1,76% | 2.569,00 |
| 01.07.2026 | 41,04 | 41,10 | 40,16 | 41,00 | 0,29% | 2.093,00 |
| 30.06.2026 | 41,18 | 41,22 | 39,56 | 40,88 | -0,63% | 2.748,00 |
| 29.06.2026 | 42,02 | 42,06 | 40,34 | 41,14 | -1,34% | 6.474,00 |
| 26.06.2026 | 42,98 | 42,98 | 41,50 | 41,70 | -3,56% | 6.448,00 |
| 25.06.2026 | 43,58 | 43,58 | 42,52 | 43,24 | 0,09% | 3.136,00 |
| 24.06.2026 | 44,60 | 44,98 | 42,74 | 43,20 | -3,01% | 4.104,00 |
| 23.06.2026 | 44,58 | 44,66 | 43,04 | 44,54 | -0,89% | 5.469,00 |
| 22.06.2026 | 43,90 | 44,98 | 43,90 | 44,94 | 2,56% | 364,00 |
| 19.06.2026 | 44,42 | 44,68 | 43,72 | 43,82 | -2,27% | 5.016,00 |
| 18.06.2026 | 46,26 | 46,40 | 43,98 | 44,84 | -2,52% | 6.007,00 |
| 17.06.2026 | 47,12 | 47,12 | 45,78 | 46,00 | -2,34% | 2.794,00 |
| 16.06.2026 | 47,46 | 47,50 | 46,62 | 47,10 | -0,67% | 1.173,00 |
| 15.06.2026 | 47,20 | 48,22 | 46,60 | 47,42 | 2,02% | 8.225,00 |
| 12.06.2026 | 45,76 | 47,18 | 45,58 | 46,48 | 1,48% | 2.157,00 |
| 11.06.2026 | 44,60 | 45,92 | 44,60 | 45,80 | 2,78% | 3.526,00 |
| 10.06.2026 | 45,68 | 45,68 | 43,88 | 44,56 | -2,71% | 8.369,00 |
| 09.06.2026 | 45,82 | 46,32 | 45,50 | 45,80 | 0,22% | 3.130,00 |
| 08.06.2026 | 46,20 | 46,52 | 44,72 | 45,70 | -2,14% | 6.429,00 |
| 05.06.2026 | 48,76 | 48,98 | 46,40 | 46,70 | -4,30% | 3.078,00 |
| 04.06.2026 | 46,48 | 48,98 | 46,44 | 48,80 | 4,63% | 3.685,00 |
| 03.06.2026 | 45,78 | 47,10 | 45,60 | 46,64 | 1,61% | 4.066,00 |
| 02.06.2026 | 46,52 | 46,52 | 44,84 | 45,90 | -0,56% | 5.454,00 |
| 01.06.2026 | 48,22 | 48,42 | 45,64 | 46,16 | -4,47% | 5.346,00 |
| 29.05.2026 | 47,96 | 48,56 | 47,90 | 48,32 | 0,75% | 4.164,00 |
| 28.05.2026 | 47,10 | 47,98 | 47,08 | 47,96 | 0,76% | 2.406,00 |
| 27.05.2026 | 47,26 | 48,02 | 47,04 | 47,60 | 0,72% | 6.992,00 |
| 26.05.2026 | 47,14 | 47,62 | 47,06 | 47,26 | -0,17% | 3.388,00 |
| 25.05.2026 | 46,28 | 47,58 | 46,22 | 47,34 | 3,18% | 2.994,00 |
| 22.05.2026 | 45,54 | 46,02 | 45,24 | 45,88 | 1,77% | 3.687,00 |
| 21.05.2026 | 45,36 | 45,66 | 44,98 | 45,08 | -0,27% | 4.516,00 |
| 20.05.2026 | 43,88 | 45,90 | 43,88 | 45,20 | 2,87% | 8.497,00 |
| 19.05.2026 | 44,84 | 45,04 | 43,94 | 43,94 | -1,83% | 6.317,00 |
| 18.05.2026 | 44,06 | 45,38 | 44,02 | 44,76 | 0,18% | 4.290,00 |
| 15.05.2026 | 45,54 | 45,54 | 44,36 | 44,68 | -2,95% | 1.300,00 |
| 14.05.2026 | 46,06 | 46,20 | 45,46 | 46,04 | 0,00% | 1.791,00 |
| 13.05.2026 | 45,04 | 46,10 | 44,38 | 46,04 | 2,95% | 3.017,00 |
| 12.05.2026 | 44,76 | 45,02 | 44,30 | 44,72 | -1,28% | 1.466,00 |
| 11.05.2026 | 45,26 | 45,38 | 44,58 | 45,30 | -0,04% | 3.081,00 |
| 08.05.2026 | 45,36 | 45,50 | 44,96 | 45,32 | 0,35% | 3.006,00 |
| 07.05.2026 | 45,80 | 46,66 | 44,68 | 45,16 | -1,78% | 4.682,00 |
| 06.05.2026 | 43,82 | 46,58 | 43,82 | 45,98 | 4,79% | 15.397,00 |
| 05.05.2026 | 42,38 | 44,16 | 42,30 | 43,88 | 3,69% | 4.746,00 |
| 04.05.2026 | 43,86 | 44,10 | 42,00 | 42,32 | -3,56% | 7.606,00 |
| 30.04.2026 | 42,66 | 43,88 | 42,26 | 43,88 | 1,86% | 6.314,00 |
| 29.04.2026 | 41,46 | 43,38 | 41,46 | 43,08 | 4,56% | 5.200,00 |
| 28.04.2026 | 41,80 | 42,20 | 40,52 | 41,20 | -1,67% | 3.674,00 |
| 27.04.2026 | 41,56 | 42,40 | 41,50 | 41,90 | 0,43% | 3.564,00 |
| 24.04.2026 | 43,10 | 43,10 | 41,50 | 41,72 | -2,48% | 2.695,00 |
| 23.04.2026 | 42,80 | 43,14 | 42,62 | 42,78 | -0,83% | 943,00 |
| 22.04.2026 | 42,46 | 43,80 | 42,46 | 43,14 | 2,37% | 3.360,00 |