33,080€
2,35%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 32,40 | 33,20 | 32,40 | 33,08 | 2,35% | 18.588,00 |
| 03.10.2025 | 32,00 | 32,92 | 31,82 | 32,32 | 0,44% | 17.523,00 |
| 02.10.2025 | 31,96 | 32,48 | 31,50 | 32,18 | 1,07% | 30.198,00 |
| 01.10.2025 | 30,14 | 32,20 | 29,80 | 31,84 | 5,50% | 42.541,00 |
| 30.09.2025 | 29,96 | 30,34 | 29,50 | 30,18 | 0,73% | 7.499,00 |
| 29.09.2025 | 29,82 | 30,26 | 29,74 | 29,96 | 0,60% | 27.657,00 |
| 26.09.2025 | 29,10 | 29,98 | 29,10 | 29,78 | 2,62% | 14.989,00 |
| 25.09.2025 | 28,86 | 29,14 | 28,68 | 29,02 | 0,21% | 3.209,00 |
| 24.09.2025 | 29,10 | 29,20 | 28,60 | 28,96 | -0,34% | 8.214,00 |
| 23.09.2025 | 29,32 | 29,62 | 29,04 | 29,06 | -0,82% | 6.284,00 |
| 22.09.2025 | 29,58 | 29,76 | 29,02 | 29,30 | -0,88% | 7.840,00 |
| 19.09.2025 | 28,88 | 29,84 | 28,88 | 29,56 | 2,28% | 8.582,00 |
| 18.09.2025 | 28,82 | 29,14 | 28,78 | 28,90 | -0,07% | 13.829,00 |
| 17.09.2025 | 28,78 | 29,08 | 28,78 | 28,92 | 0,70% | 17.543,00 |
| 16.09.2025 | 28,60 | 29,22 | 28,54 | 28,72 | 0,77% | 4.761,00 |
| 15.09.2025 | 28,90 | 28,92 | 28,48 | 28,50 | -1,32% | 9.197,00 |
| 12.09.2025 | 28,56 | 28,90 | 28,50 | 28,88 | 0,98% | 8.889,00 |
| 11.09.2025 | 28,40 | 28,76 | 28,32 | 28,60 | 0,85% | 3.952,00 |
| 10.09.2025 | 28,14 | 28,54 | 27,98 | 28,36 | 0,14% | 4.040,00 |
| 09.09.2025 | 28,76 | 28,82 | 28,02 | 28,32 | -1,80% | 2.437,00 |
| 08.09.2025 | 28,64 | 28,90 | 28,54 | 28,84 | 0,84% | 9.292,00 |
| 05.09.2025 | 28,16 | 29,00 | 28,16 | 28,60 | 1,63% | 19.624,00 |
| 04.09.2025 | 27,84 | 28,18 | 27,74 | 28,14 | 1,30% | 3.389,00 |
| 03.09.2025 | 27,98 | 28,26 | 27,62 | 27,78 | -0,79% | 5.649,00 |
| 02.09.2025 | 28,18 | 28,60 | 27,72 | 28,00 | -1,48% | 5.312,00 |
| 01.09.2025 | 28,38 | 28,66 | 28,10 | 28,42 | 0,21% | 3.432,00 |
| 29.08.2025 | 28,38 | 28,50 | 28,16 | 28,36 | -0,21% | 5.992,00 |
| 28.08.2025 | 27,96 | 28,64 | 27,96 | 28,42 | 1,50% | 11.290,00 |
| 27.08.2025 | 28,50 | 28,58 | 27,98 | 28,00 | -1,62% | 6.767,00 |
| 26.08.2025 | 28,62 | 28,68 | 28,16 | 28,46 | -0,28% | 6.019,00 |
| 25.08.2025 | 28,06 | 28,62 | 27,96 | 28,54 | 1,57% | 9.605,00 |
| 22.08.2025 | 27,98 | 28,44 | 27,84 | 28,10 | 0,14% | 11.051,00 |
| 21.08.2025 | 28,06 | 28,18 | 27,52 | 28,06 | -0,64% | 8.662,00 |
| 20.08.2025 | 28,00 | 28,28 | 27,70 | 28,24 | 0,79% | 13.747,00 |
| 19.08.2025 | 27,24 | 28,58 | 27,06 | 28,02 | 3,62% | 27.895,00 |
| 18.08.2025 | 27,06 | 27,28 | 26,74 | 27,04 | 0,97% | 4.984,00 |
| 15.08.2025 | 26,84 | 27,34 | 26,68 | 26,78 | -0,22% | 18.813,00 |
| 14.08.2025 | 26,84 | 26,86 | 26,46 | 26,84 | 0,83% | 7.284,00 |
| 13.08.2025 | 26,82 | 26,82 | 26,20 | 26,62 | -0,60% | 9.833,00 |
| 12.08.2025 | 26,38 | 26,80 | 26,20 | 26,78 | 1,83% | 5.566,00 |
| 11.08.2025 | 26,58 | 26,78 | 26,28 | 26,30 | -0,98% | 8.990,00 |
| 08.08.2025 | 25,98 | 26,86 | 25,86 | 26,56 | 2,47% | 28.020,00 |
| 07.08.2025 | 24,66 | 26,36 | 24,66 | 25,92 | 5,71% | 39.375,00 |
| 06.08.2025 | 23,50 | 25,06 | 22,80 | 24,52 | 4,52% | 9.269,00 |
| 05.08.2025 | 23,68 | 23,78 | 23,28 | 23,46 | -0,59% | 3.780,00 |
| 04.08.2025 | 23,94 | 24,08 | 23,42 | 23,60 | -0,84% | 2.194,00 |
| 01.08.2025 | 24,08 | 24,08 | 23,52 | 23,80 | -1,49% | 5.441,00 |
| 31.07.2025 | 24,62 | 24,62 | 23,60 | 24,16 | -1,95% | 14.440,00 |
| 30.07.2025 | 25,08 | 25,08 | 24,58 | 24,64 | -1,60% | 4.983,00 |
| 29.07.2025 | 25,26 | 25,26 | 24,82 | 25,04 | -0,48% | 3.800,00 |
| 28.07.2025 | 25,50 | 25,50 | 24,82 | 25,16 | -0,79% | 5.928,00 |
| 25.07.2025 | 24,98 | 25,36 | 24,54 | 25,36 | 1,20% | 3.329,00 |
| 24.07.2025 | 25,28 | 25,34 | 24,70 | 25,06 | -0,95% | 4.771,00 |
| 23.07.2025 | 25,38 | 25,40 | 24,90 | 25,30 | 0,64% | 4.215,00 |
| 22.07.2025 | 25,06 | 25,40 | 24,90 | 25,14 | 0,08% | 10.595,00 |
| 21.07.2025 | 24,42 | 25,42 | 24,26 | 25,12 | 2,78% | 21.118,00 |
| 18.07.2025 | 24,54 | 24,60 | 24,18 | 24,44 | 0,00% | 9.682,00 |
| 17.07.2025 | 24,58 | 24,86 | 24,20 | 24,44 | -0,57% | 5.436,00 |
| 16.07.2025 | 24,70 | 24,70 | 24,20 | 24,58 | -0,65% | 2.793,00 |
| 15.07.2025 | 24,88 | 25,04 | 24,60 | 24,74 | -0,56% | 6.654,00 |
| 14.07.2025 | 25,30 | 25,30 | 24,66 | 24,88 | -2,43% | 11.854,00 |
| 11.07.2025 | 25,54 | 25,54 | 25,22 | 25,50 | -0,23% | 9.813,00 |
| 10.07.2025 | 24,62 | 25,86 | 24,62 | 25,56 | 1,03% | 26.430,00 |
| 09.07.2025 | 24,22 | 25,42 | 24,22 | 25,30 | 4,29% | 21.569,00 |
| 08.07.2025 | 23,64 | 24,66 | 23,64 | 24,26 | 2,71% | 12.776,00 |
| 07.07.2025 | 23,48 | 23,76 | 23,34 | 23,62 | 0,51% | 3.764,00 |
| 04.07.2025 | 23,52 | 23,52 | 23,22 | 23,50 | -0,34% | 1.384,00 |
| 03.07.2025 | 24,00 | 24,20 | 23,46 | 23,58 | -1,59% | 1.679,00 |
| 02.07.2025 | 23,66 | 24,22 | 23,56 | 23,96 | 1,61% | 3.491,00 |
| 01.07.2025 | 23,98 | 24,26 | 22,96 | 23,58 | -1,67% | 6.680,00 |
| 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 |