21,230€
-0,61%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,30 | 21,48 | 21,12 | 21,22 | -0,66% | 4.583,00 |
| 20.02.2025 | 21,62 | 21,70 | 21,24 | 21,36 | -1,02% | 5.591,00 |
| 19.02.2025 | 22,22 | 22,26 | 21,28 | 21,58 | -2,44% | 15.395,00 |
| 18.02.2025 | 22,22 | 22,30 | 21,78 | 22,12 | -0,27% | 10.724,00 |
| 17.02.2025 | 21,54 | 22,22 | 21,48 | 22,18 | 3,26% | 12.572,00 |
| 14.02.2025 | 21,32 | 21,82 | 21,12 | 21,48 | 1,80% | 13.465,00 |
| 13.02.2025 | 20,60 | 21,50 | 20,52 | 21,10 | 2,53% | 22.625,00 |
| 12.02.2025 | 19,89 | 20,60 | 19,51 | 20,58 | 2,90% | 12.162,00 |
| 11.02.2025 | 20,72 | 20,84 | 19,79 | 20,00 | -4,21% | 10.142,00 |
| 10.02.2025 | 20,56 | 21,02 | 20,02 | 20,88 | -1,23% | 13.737,00 |
| 07.02.2025 | 21,52 | 21,82 | 21,00 | 21,14 | -1,67% | 18.456,00 |
| 06.02.2025 | 20,04 | 21,80 | 20,00 | 21,50 | 7,39% | 48.944,00 |
| 05.02.2025 | 19,85 | 20,06 | 19,84 | 20,02 | 0,40% | 3.655,00 |
| 04.02.2025 | 19,75 | 20,04 | 19,67 | 19,94 | 0,61% | 4.419,00 |
| 03.02.2025 | 19,89 | 19,91 | 19,42 | 19,82 | -1,49% | 12.639,00 |
| 31.01.2025 | 19,99 | 20,44 | 19,84 | 20,12 | 0,60% | 14.442,00 |
| 30.01.2025 | 19,60 | 20,16 | 19,60 | 20,00 | 2,20% | 17.372,00 |
| 29.01.2025 | 19,59 | 19,64 | 19,23 | 19,57 | 0,15% | 7.427,00 |
| 28.01.2025 | 18,93 | 19,54 | 18,93 | 19,54 | 2,84% | 30.219,00 |
| 27.01.2025 | 18,74 | 19,05 | 18,54 | 19,00 | 1,55% | 20.775,00 |
| 24.01.2025 | 18,55 | 18,99 | 18,48 | 18,71 | 0,86% | 12.354,00 |
| 23.01.2025 | 18,04 | 18,60 | 18,01 | 18,55 | 2,77% | 9.576,00 |
| 22.01.2025 | 18,37 | 18,43 | 17,99 | 18,05 | -1,80% | 11.881,00 |
| 21.01.2025 | 18,68 | 18,79 | 18,18 | 18,38 | -2,29% | 14.187,00 |
| 20.01.2025 | 18,46 | 18,82 | 18,02 | 18,81 | 2,40% | 28.043,00 |
| 17.01.2025 | 17,98 | 18,38 | 17,98 | 18,37 | 2,23% | 16.084,00 |
| 16.01.2025 | 17,75 | 18,14 | 17,73 | 17,97 | 1,24% | 15.125,00 |
| 15.01.2025 | 17,32 | 17,75 | 17,21 | 17,75 | 2,54% | 7.725,00 |
| 14.01.2025 | 17,32 | 17,44 | 17,14 | 17,31 | 0,06% | 10.931,00 |
| 13.01.2025 | 17,22 | 17,51 | 16,69 | 17,30 | 0,64% | 20.674,00 |
| 10.01.2025 | 17,66 | 17,72 | 16,89 | 17,19 | -2,44% | 30.238,00 |
| 09.01.2025 | 17,64 | 18,00 | 17,35 | 17,62 | -0,68% | 12.037,00 |
| 08.01.2025 | 17,90 | 18,06 | 17,45 | 17,74 | -0,67% | 25.070,00 |
| 07.01.2025 | 17,90 | 18,13 | 17,78 | 17,86 | -0,06% | 14.939,00 |
| 06.01.2025 | 17,93 | 18,09 | 17,55 | 17,87 | -0,33% | 27.311,00 |
| 03.01.2025 | 18,21 | 18,21 | 17,75 | 17,93 | -1,65% | 14.850,00 |
| 02.01.2025 | 18,23 | 18,64 | 18,13 | 18,23 | 0,33% | 12.616,00 |
| 30.12.2024 | 18,19 | 18,22 | 18,09 | 18,17 | -0,55% | 10.997,00 |
| 27.12.2024 | 18,08 | 18,47 | 18,08 | 18,27 | 1,22% | 8.643,00 |
| 23.12.2024 | 18,04 | 18,19 | 17,82 | 18,05 | -0,72% | 13.442,00 |
| 20.12.2024 | 17,92 | 18,21 | 17,54 | 18,18 | 1,34% | 10.777,00 |
| 19.12.2024 | 18,05 | 18,17 | 17,85 | 17,94 | -0,88% | 11.153,00 |
| 18.12.2024 | 18,34 | 18,34 | 18,05 | 18,10 | -1,31% | 10.490,00 |
| 17.12.2024 | 18,25 | 18,39 | 18,11 | 18,34 | -0,38% | 7.830,00 |
| 16.12.2024 | 18,85 | 18,85 | 18,19 | 18,41 | -2,39% | 15.056,00 |
| 13.12.2024 | 19,18 | 19,24 | 18,77 | 18,86 | -2,08% | 10.668,00 |
| 12.12.2024 | 19,48 | 19,79 | 19,12 | 19,26 | -1,73% | 17.690,00 |
| 11.12.2024 | 19,58 | 19,62 | 19,31 | 19,60 | 0,15% | 7.499,00 |
| 10.12.2024 | 19,43 | 19,89 | 19,28 | 19,57 | 1,19% | 10.023,00 |
| 09.12.2024 | 18,85 | 19,64 | 18,85 | 19,34 | 1,95% | 14.616,00 |
| 06.12.2024 | 18,80 | 18,99 | 18,55 | 18,97 | 0,26% | 8.490,00 |
| 05.12.2024 | 18,34 | 18,92 | 18,34 | 18,92 | 2,88% | 13.215,00 |
| 04.12.2024 | 18,29 | 18,56 | 18,09 | 18,39 | 0,77% | 18.441,00 |
| 03.12.2024 | 18,26 | 18,40 | 18,15 | 18,25 | -0,27% | 9.817,00 |
| 02.12.2024 | 18,33 | 18,56 | 18,21 | 18,30 | -0,11% | 8.963,00 |
| 29.11.2024 | 18,34 | 18,45 | 18,26 | 18,32 | 0,27% | 11.975,00 |
| 28.11.2024 | 18,25 | 18,37 | 18,15 | 18,27 | 1,00% | 18.947,00 |
| 27.11.2024 | 18,14 | 18,23 | 17,82 | 18,09 | -0,06% | 14.758,00 |
| 26.11.2024 | 18,43 | 18,50 | 17,97 | 18,10 | -2,22% | 36.520,00 |
| 25.11.2024 | 18,45 | 18,69 | 18,03 | 18,51 | 0,82% | 11.579,00 |
| 22.11.2024 | 18,01 | 18,47 | 17,71 | 18,36 | 2,43% | 12.917,00 |
| 21.11.2024 | 18,42 | 18,42 | 17,76 | 17,93 | -3,11% | - |
| 20.11.2024 | 18,41 | 18,50 | 18,12 | 18,50 | 1,09% | 10.860,00 |
| 19.11.2024 | 18,54 | 18,90 | 17,92 | 18,30 | -1,19% | 20.136,00 |
| 18.11.2024 | 18,66 | 18,75 | 18,35 | 18,52 | -0,54% | 6.593,00 |
| 15.11.2024 | 18,59 | 18,87 | 18,39 | 18,62 | -0,59% | 11.713,00 |
| 14.11.2024 | 18,29 | 18,80 | 17,97 | 18,73 | 2,18% | 27.541,00 |
| 13.11.2024 | 19,20 | 19,35 | 18,15 | 18,33 | -4,33% | 39.396,00 |
| 12.11.2024 | 19,57 | 19,57 | 18,83 | 19,16 | -2,49% | 15.398,00 |
| 11.11.2024 | 19,83 | 19,92 | 19,27 | 19,65 | -0,15% | 10.993,00 |
| 08.11.2024 | 19,79 | 19,99 | 19,34 | 19,68 | -0,81% | 7.430,00 |
| 07.11.2024 | 19,02 | 19,89 | 19,00 | 19,84 | 4,48% | 23.425,00 |
| 06.11.2024 | 19,70 | 19,84 | 18,58 | 18,99 | -3,31% | 32.787,00 |
| 05.11.2024 | 19,47 | 19,71 | 19,43 | 19,64 | 1,39% | 8.867,00 |
| 04.11.2024 | 19,30 | 19,47 | 19,11 | 19,37 | 0,62% | 9.281,00 |
| 01.11.2024 | 19,28 | 19,59 | 19,01 | 19,25 | -0,21% | 7.779,00 |
| 31.10.2024 | 19,30 | 19,62 | 19,02 | 19,29 | -0,46% | 12.002,00 |
| 30.10.2024 | 19,73 | 19,73 | 19,15 | 19,38 | -1,92% | 20.254,00 |
| 29.10.2024 | 19,95 | 20,02 | 19,65 | 19,76 | -0,85% | 6.536,00 |
| 28.10.2024 | 20,08 | 20,30 | 19,61 | 19,93 | -0,65% | 5.917,00 |
| 25.10.2024 | 19,78 | 20,14 | 19,58 | 20,06 | 1,36% | 5.411,00 |
| 24.10.2024 | 19,65 | 19,97 | 19,51 | 19,79 | 0,76% | 7.012,00 |
| 23.10.2024 | 19,77 | 19,96 | 19,33 | 19,64 | -0,56% | 17.292,00 |
| 22.10.2024 | 19,95 | 19,98 | 19,56 | 19,75 | -0,90% | 8.701,00 |
| 21.10.2024 | 20,02 | 20,40 | 19,70 | 19,93 | -2,21% | 18.556,00 |
| 18.10.2024 | 19,78 | 20,52 | 19,73 | 20,38 | 3,24% | 14.452,00 |
| 17.10.2024 | 19,79 | 19,81 | 19,50 | 19,74 | -0,20% | 12.418,00 |
| 16.10.2024 | 19,58 | 19,95 | 19,50 | 19,78 | 1,54% | 17.022,00 |
| 15.10.2024 | 19,94 | 19,94 | 19,34 | 19,48 | -0,61% | - |
| 14.10.2024 | 20,82 | 21,10 | 19,01 | 19,60 | -5,41% | 77.881,00 |
| 11.10.2024 | 20,94 | 20,94 | 20,60 | 20,72 | -1,52% | 11.912,00 |
| 10.10.2024 | 21,22 | 21,32 | 20,46 | 21,04 | -1,03% | 16.001,00 |
| 09.10.2024 | 21,22 | 21,46 | 21,02 | 21,26 | -1,12% | 6.505,00 |
| 08.10.2024 | 21,54 | 21,76 | 21,12 | 21,50 | -0,46% | 7.598,00 |
| 07.10.2024 | 22,24 | 22,46 | 21,56 | 21,60 | -2,26% | 5.576,00 |
| 04.10.2024 | 22,08 | 22,40 | 22,02 | 22,10 | 0,27% | 4.527,00 |
| 03.10.2024 | 22,48 | 22,64 | 21,98 | 22,04 | -2,99% | 1.895,00 |
| 02.10.2024 | 22,58 | 23,02 | 22,44 | 22,72 | -0,26% | 2.583,00 |
| 01.10.2024 | 23,56 | 23,56 | 22,68 | 22,78 | -2,82% | 4.175,00 |
| 30.09.2024 | 23,46 | 23,74 | 23,20 | 23,44 | -0,26% | 7.788,00 |