voestalpine AG
[WKN: 897200 | ISIN: AT0000937503]
Aktienkurse
22,650€ 0,22%
Echtzeit-Aktienkurs voestalpine AG
Bid: Ask:

Aktienkurse zur voestalpine AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 22,56 22,90 22,36 22,65 0,22% -
24.04.2025 22,36 22,60 22,12 22,60 1,07% 3.966,00
23.04.2025 21,90 22,88 21,80 22,36 3,04% 12.733,00
22.04.2025 21,60 21,70 21,20 21,70 0,74% 5.488,00
17.04.2025 21,52 21,74 21,04 21,54 0,84% 2.644,00
16.04.2025 21,04 21,36 20,98 21,36 -0,37% 2.100,00
15.04.2025 21,44 21,76 21,18 21,44 1,52% 4.039,00
14.04.2025 20,88 21,20 20,68 21,12 1,05% 3.932,00
11.04.2025 20,78 20,98 19,85 20,90 1,75% 11.670,00
10.04.2025 22,20 22,88 20,00 20,54 -7,48% 20.288,00
09.04.2025 20,34 22,20 19,71 22,20 10,78% 18.219,00
08.04.2025 20,40 21,02 20,04 20,04 -0,30% 24.656,00
07.04.2025 20,46 20,46 18,93 20,10 -3,92% 37.204,00
04.04.2025 22,16 22,18 19,66 20,92 -6,19% 28.065,00
03.04.2025 22,50 22,50 21,70 22,30 -1,59% 18.018,00
02.04.2025 23,06 23,20 22,60 22,66 -2,58% 5.117,00
01.04.2025 22,48 23,28 22,48 23,26 3,47% 7.305,00
31.03.2025 23,14 23,14 22,22 22,48 -4,01% 20.026,00
28.03.2025 23,88 23,96 23,10 23,42 -2,50% 14.612,00
27.03.2025 24,52 24,54 23,52 24,02 -2,67% 12.187,00
26.03.2025 24,58 24,90 24,40 24,68 0,16% 1.612,00
25.03.2025 24,46 24,90 24,22 24,64 0,33% 4.749,00
24.03.2025 25,50 25,58 24,02 24,56 -3,61% 14.152,00
21.03.2025 25,38 25,48 24,60 25,48 0,79% 8.245,00
20.03.2025 25,58 25,74 24,72 25,28 -1,17% 12.485,00
19.03.2025 26,60 27,26 25,50 25,58 -6,23% 27.050,00
18.03.2025 25,98 27,48 25,62 27,28 5,00% 53.341,00
17.03.2025 25,76 25,98 25,26 25,98 2,28% 18.170,00
14.03.2025 24,56 25,78 24,36 25,40 4,01% 22.678,00
13.03.2025 24,30 24,90 24,00 24,42 1,92% 10.283,00
12.03.2025 24,86 24,86 23,82 23,96 -3,23% 23.221,00
11.03.2025 24,20 24,76 24,02 24,76 2,65% 9.439,00
10.03.2025 25,02 25,16 24,06 24,12 -3,67% 15.922,00
07.03.2025 25,88 25,88 24,52 25,04 0,00% 41.603,00
06.03.2025 24,48 25,66 24,34 25,04 2,37% 28.076,00
05.03.2025 22,84 24,54 22,68 24,46 8,04% 34.554,00
04.03.2025 22,82 23,12 22,02 22,64 -0,44% 13.659,00
03.03.2025 22,20 23,76 22,00 22,74 3,55% 32.589,00
28.02.2025 22,28 22,28 21,32 21,96 -1,88% 29.356,00
27.02.2025 22,70 22,78 22,34 22,38 -0,71% 6.212,00
26.02.2025 21,02 23,00 20,80 22,54 6,32% 35.372,00
25.02.2025 21,12 21,24 20,80 21,20 0,47% 14.077,00
24.02.2025 21,48 21,50 21,02 21,10 -0,57% 5.633,00
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