22,900€
-1,55%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |