23,120€
-3,59%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 24,13 | 24,13 | 23,12 | 23,12 | -3,59% | - |
| 30.06.2025 | 24,34 | 24,40 | 23,88 | 23,98 | -1,64% | 5.304,00 |
| 27.06.2025 | 24,06 | 24,60 | 23,78 | 24,38 | 1,33% | 24.222,00 |
| 26.06.2025 | 23,60 | 24,06 | 23,50 | 24,06 | 2,04% | 4.644,00 |
| 25.06.2025 | 23,34 | 23,64 | 23,28 | 23,58 | 1,38% | 5.010,00 |
| 24.06.2025 | 22,80 | 23,36 | 22,80 | 23,26 | 2,65% | 4.759,00 |
| 23.06.2025 | 22,70 | 22,76 | 22,40 | 22,66 | -0,53% | 3.604,00 |
| 20.06.2025 | 22,34 | 22,88 | 22,28 | 22,78 | 3,08% | 8.286,00 |
| 19.06.2025 | 22,40 | 22,42 | 22,06 | 22,10 | -2,04% | 1.447,00 |
| 18.06.2025 | 22,62 | 22,64 | 22,32 | 22,56 | -0,18% | 2.884,00 |
| 17.06.2025 | 22,66 | 22,78 | 22,24 | 22,60 | -0,09% | 2.501,00 |
| 16.06.2025 | 22,50 | 22,84 | 22,48 | 22,62 | 0,89% | 4.241,00 |
| 13.06.2025 | 22,32 | 22,60 | 22,12 | 22,42 | -0,88% | 3.415,00 |
| 12.06.2025 | 22,72 | 22,72 | 22,26 | 22,62 | -1,05% | 3.391,00 |
| 11.06.2025 | 22,92 | 23,26 | 22,62 | 22,86 | -0,35% | 2.635,00 |
| 10.06.2025 | 22,40 | 22,94 | 22,24 | 22,94 | 2,05% | 3.698,00 |
| 09.06.2025 | 22,90 | 22,92 | 22,30 | 22,48 | -0,88% | 7.816,00 |
| 06.06.2025 | 23,46 | 23,46 | 22,56 | 22,68 | -3,49% | 7.799,00 |
| 05.06.2025 | 23,04 | 23,66 | 23,00 | 23,50 | 1,47% | 3.253,00 |
| 04.06.2025 | 22,58 | 23,80 | 22,42 | 23,16 | 2,39% | 6.533,00 |
| 03.06.2025 | 22,78 | 22,78 | 22,28 | 22,62 | -0,79% | 2.339,00 |
| 02.06.2025 | 22,78 | 23,00 | 22,40 | 22,80 | -1,47% | 10.188,00 |
| 30.05.2025 | 23,50 | 23,56 | 23,06 | 23,14 | -1,53% | 2.955,00 |
| 29.05.2025 | 23,64 | 23,90 | 23,42 | 23,50 | 0,17% | 2.681,00 |
| 28.05.2025 | 23,20 | 23,68 | 23,20 | 23,46 | 0,95% | 3.654,00 |
| 27.05.2025 | 23,50 | 23,54 | 23,22 | 23,24 | -1,27% | 4.668,00 |
| 26.05.2025 | 23,22 | 23,74 | 23,18 | 23,54 | 2,79% | 5.050,00 |
| 23.05.2025 | 23,22 | 23,50 | 22,40 | 22,90 | -1,55% | 21.943,00 |
| 22.05.2025 | 23,66 | 23,66 | 23,10 | 23,26 | -1,11% | 3.863,00 |
| 21.05.2025 | 24,06 | 24,08 | 23,50 | 23,52 | -2,89% | 6.633,00 |
| 20.05.2025 | 24,10 | 24,24 | 23,70 | 24,22 | 0,00% | 7.161,00 |
| 19.05.2025 | 23,76 | 24,26 | 23,50 | 24,22 | 1,34% | 4.364,00 |
| 16.05.2025 | 23,86 | 23,98 | 23,68 | 23,90 | -0,83% | 2.488,00 |
| 15.05.2025 | 24,20 | 24,26 | 23,66 | 24,10 | 0,00% | 10.515,00 |
| 14.05.2025 | 24,02 | 24,60 | 24,02 | 24,10 | -1,55% | 3.856,00 |
| 13.05.2025 | 24,18 | 24,60 | 24,04 | 24,48 | 0,74% | 2.406,00 |
| 12.05.2025 | 23,72 | 25,00 | 23,72 | 24,30 | 2,88% | 25.570,00 |
| 09.05.2025 | 23,56 | 24,00 | 23,34 | 23,62 | 0,68% | 7.843,00 |
| 08.05.2025 | 23,52 | 23,58 | 22,82 | 23,46 | -0,42% | 49.447,00 |
| 07.05.2025 | 23,46 | 23,66 | 23,16 | 23,56 | 0,77% | 3.566,00 |
| 06.05.2025 | 23,82 | 23,92 | 22,88 | 23,38 | -1,52% | 8.485,00 |
| 05.05.2025 | 23,64 | 23,88 | 23,62 | 23,74 | -0,59% | 3.159,00 |
| 02.05.2025 | 23,28 | 24,10 | 23,22 | 23,88 | 2,58% | 5.585,00 |
| 30.04.2025 | 23,18 | 23,28 | 22,70 | 23,28 | 0,34% | 5.938,00 |
| 29.04.2025 | 23,00 | 23,44 | 22,98 | 23,20 | 1,22% | 2.805,00 |
| 28.04.2025 | 22,74 | 23,18 | 22,68 | 22,92 | 0,70% | 2.947,00 |
| 25.04.2025 | 22,60 | 22,90 | 22,36 | 22,76 | 0,71% | 4.806,00 |
| 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 | 1,89% | 2.644,00 |
| 16.04.2025 | 21,36 | 21,40 | 20,90 | 21,14 | -2,49% | 4.191,00 |
| 15.04.2025 | 21,04 | 21,70 | 21,02 | 21,68 | 2,26% | 7.589,00 |
| 14.04.2025 | 21,08 | 21,24 | 20,70 | 21,20 | 1,44% | 7.394,00 |
| 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 | 20,60 | 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 |