24,990€
-0,20%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,82 | 25,10 | 24,58 | 25,00 | -0,16% | 7.676,00 |
| 18.04.2024 | 24,92 | 25,16 | 24,86 | 25,04 | 1,38% | 1.788,00 |
| 17.04.2024 | 25,60 | 25,68 | 24,70 | 24,70 | -3,89% | 9.704,00 |
| 16.04.2024 | 26,30 | 26,58 | 24,86 | 25,70 | -4,25% | 8.522,00 |
| 15.04.2024 | 27,08 | 27,30 | 26,84 | 26,84 | 0,00% | 1.924,00 |
| 12.04.2024 | 27,12 | 27,46 | 26,84 | 26,84 | -0,67% | 3.939,00 |
| 11.04.2024 | 27,20 | 27,22 | 26,92 | 27,02 | -0,15% | 440,00 |
| 10.04.2024 | 27,22 | 27,64 | 26,90 | 27,06 | -0,29% | 4.122,00 |
| 09.04.2024 | 26,76 | 27,22 | 26,70 | 27,14 | 1,42% | 5.881,00 |
| 08.04.2024 | 26,74 | 26,80 | 26,42 | 26,76 | 0,07% | 2.083,00 |
| 05.04.2024 | 26,38 | 26,80 | 26,38 | 26,74 | 1,06% | 2.191,00 |
| 04.04.2024 | 26,30 | 26,82 | 26,28 | 26,46 | 1,22% | 4.849,00 |
| 03.04.2024 | 25,58 | 26,28 | 25,50 | 26,14 | 1,95% | 940,00 |
| 02.04.2024 | 25,76 | 26,26 | 25,32 | 25,64 | -0,31% | 4.374,00 |
| 28.03.2024 | 26,24 | 26,24 | 25,60 | 25,72 | -1,98% | 4.962,00 |
| 27.03.2024 | 25,74 | 26,24 | 25,68 | 26,24 | 2,10% | 1.739,00 |
| 26.03.2024 | 25,78 | 25,88 | 25,50 | 25,70 | -0,54% | 1.684,00 |
| 25.03.2024 | 25,66 | 26,00 | 25,64 | 25,84 | -0,54% | 1.420,00 |
| 22.03.2024 | 25,54 | 25,98 | 25,44 | 25,98 | 1,48% | 3.551,00 |
| 21.03.2024 | 25,46 | 25,92 | 25,10 | 25,60 | 0,87% | 4.466,00 |
| 20.03.2024 | 25,08 | 25,50 | 24,78 | 25,38 | 1,36% | 4.833,00 |
| 19.03.2024 | 25,22 | 25,22 | 24,70 | 25,04 | -0,32% | 1.678,00 |
| 18.03.2024 | 24,94 | 25,30 | 24,92 | 25,12 | 1,05% | 2.763,00 |
| 15.03.2024 | 25,34 | 25,34 | 24,82 | 24,86 | -1,51% | 1.937,00 |
| 14.03.2024 | 25,64 | 25,72 | 25,12 | 25,24 | -2,32% | 5.039,00 |
| 13.03.2024 | 25,28 | 25,90 | 25,12 | 25,84 | 2,05% | 4.716,00 |
| 12.03.2024 | 24,76 | 25,44 | 24,60 | 25,32 | 2,59% | 4.010,00 |
| 11.03.2024 | 24,56 | 24,68 | 24,20 | 24,68 | 0,41% | 2.259,00 |
| 08.03.2024 | 24,44 | 24,92 | 24,22 | 24,58 | 0,33% | 6.890,00 |
| 07.03.2024 | 24,46 | 24,62 | 24,18 | 24,50 | 0,49% | 2.236,00 |
| 06.03.2024 | 24,70 | 24,86 | 24,34 | 24,38 | -0,89% | 5.805,00 |
| 05.03.2024 | 25,08 | 25,18 | 24,28 | 24,60 | -2,38% | 17.415,00 |
| 04.03.2024 | 25,54 | 25,60 | 25,02 | 25,20 | -1,10% | 6.150,00 |
| 01.03.2024 | 25,42 | 25,56 | 25,26 | 25,48 | 0,63% | 5.018,00 |
| 29.02.2024 | 25,30 | 25,40 | 25,06 | 25,32 | 0,00% | 1.275,00 |
| 28.02.2024 | 25,62 | 25,62 | 25,20 | 25,32 | -0,86% | 1.283,00 |
| 27.02.2024 | 25,22 | 25,62 | 25,22 | 25,54 | 1,27% | 2.842,00 |
| 26.02.2024 | 25,12 | 25,28 | 25,00 | 25,22 | 0,24% | 2.835,00 |
| 23.02.2024 | 25,56 | 25,56 | 25,12 | 25,16 | -1,64% | 1.171,00 |
| 22.02.2024 | 25,42 | 25,58 | 25,24 | 25,58 | 1,59% | 1.599,00 |
| 21.02.2024 | 25,48 | 25,50 | 25,18 | 25,18 | -1,10% | 1.481,00 |
| 20.02.2024 | 25,48 | 25,48 | 25,14 | 25,46 | -0,24% | 2.030,00 |
| 19.02.2024 | 25,66 | 25,76 | 25,38 | 25,52 | -0,62% | 4.546,00 |
| 16.02.2024 | 25,44 | 26,00 | 25,44 | 25,68 | 0,78% | 2.381,00 |
| 15.02.2024 | 25,46 | 25,58 | 25,28 | 25,48 | 0,71% | 2.725,00 |
| 14.02.2024 | 25,12 | 25,44 | 25,06 | 25,30 | 0,48% | 4.163,00 |
| 13.02.2024 | 25,82 | 25,86 | 25,10 | 25,18 | -2,78% | 8.379,00 |
| 12.02.2024 | 25,92 | 26,10 | 25,86 | 25,90 | -0,15% | 2.256,00 |
| 09.02.2024 | 26,40 | 26,44 | 25,82 | 25,94 | -2,48% | 3.253,00 |
| 08.02.2024 | 26,04 | 26,60 | 25,90 | 26,60 | 1,84% | 4.924,00 |
| 07.02.2024 | 26,60 | 27,06 | 25,86 | 26,12 | -4,46% | 11.317,00 |
| 06.02.2024 | 27,10 | 27,34 | 26,90 | 27,34 | 0,89% | 2.168,00 |
| 05.02.2024 | 27,42 | 27,48 | 26,80 | 27,10 | -1,31% | 3.163,00 |
| 02.02.2024 | 27,72 | 27,82 | 27,32 | 27,46 | -0,87% | 1.599,00 |
| 01.02.2024 | 27,70 | 27,70 | 27,38 | 27,70 | -0,43% | 2.168,00 |
| 31.01.2024 | 27,22 | 27,84 | 27,22 | 27,82 | 2,13% | 1.238,00 |
| 30.01.2024 | 27,84 | 28,06 | 27,18 | 27,24 | -2,23% | 2.367,00 |
| 29.01.2024 | 27,60 | 27,86 | 27,38 | 27,86 | 0,80% | 2.013,00 |
| 26.01.2024 | 27,98 | 27,98 | 27,64 | 27,64 | -1,36% | 610,00 |
| 25.01.2024 | 27,86 | 28,14 | 27,80 | 28,02 | 0,43% | 3.704,00 |
| 24.01.2024 | 27,88 | 28,00 | 27,64 | 27,90 | 0,07% | 3.798,00 |
| 23.01.2024 | 27,48 | 27,88 | 27,24 | 27,88 | 1,60% | 2.797,00 |
| 22.01.2024 | 27,04 | 27,44 | 26,80 | 27,44 | 1,86% | 2.652,00 |
| 19.01.2024 | 27,30 | 27,34 | 26,82 | 26,94 | -0,44% | 3.008,00 |
| 18.01.2024 | 26,50 | 27,16 | 26,46 | 27,06 | 2,42% | 2.031,00 |
| 17.01.2024 | 26,58 | 26,58 | 26,26 | 26,42 | -1,34% | 3.180,00 |
| 16.01.2024 | 26,70 | 26,80 | 26,44 | 26,78 | 0,90% | 2.342,00 |
| 15.01.2024 | 26,76 | 26,96 | 26,54 | 26,54 | -0,67% | 1.126,00 |
| 12.01.2024 | 26,54 | 26,74 | 26,50 | 26,72 | 0,75% | 1.162,00 |
| 11.01.2024 | 26,80 | 26,90 | 26,44 | 26,52 | -1,49% | 2.178,00 |
| 10.01.2024 | 26,80 | 26,92 | 26,62 | 26,92 | 0,15% | 2.298,00 |
| 09.01.2024 | 27,58 | 27,58 | 26,88 | 26,88 | -2,61% | 2.427,00 |
| 08.01.2024 | 27,42 | 27,60 | 27,08 | 27,60 | 0,51% | 1.662,00 |
| 05.01.2024 | 27,54 | 27,54 | 27,08 | 27,46 | -0,65% | 2.195,00 |
| 04.01.2024 | 27,54 | 27,72 | 27,44 | 27,64 | 0,29% | 4.457,00 |
| 03.01.2024 | 28,38 | 28,38 | 27,46 | 27,56 | -2,89% | 6.449,00 |
| 02.01.2024 | 28,32 | 28,74 | 28,04 | 28,38 | -0,21% | 6.285,00 |
| 29.12.2023 | 28,34 | 28,50 | 28,24 | 28,44 | 0,14% | 2.308,00 |
| 28.12.2023 | 28,84 | 28,88 | 28,36 | 28,40 | -1,53% | 3.636,00 |
| 27.12.2023 | 28,96 | 28,98 | 28,62 | 28,84 | -0,07% | 1.967,00 |
| 22.12.2023 | 28,64 | 28,92 | 28,58 | 28,86 | 0,77% | 3.164,00 |
| 21.12.2023 | 28,50 | 28,66 | 28,36 | 28,64 | -0,21% | 1.980,00 |
| 20.12.2023 | 29,00 | 29,14 | 28,64 | 28,70 | -0,62% | 3.455,00 |
| 19.12.2023 | 28,80 | 28,98 | 28,60 | 28,88 | 0,28% | 3.711,00 |
| 18.12.2023 | 28,26 | 29,00 | 28,12 | 28,80 | 2,35% | 3.900,00 |
| 15.12.2023 | 27,86 | 28,60 | 27,86 | 28,14 | 1,08% | 4.055,00 |
| 14.12.2023 | 27,36 | 28,02 | 27,36 | 27,84 | 3,80% | 6.342,00 |
| 13.12.2023 | 26,76 | 26,84 | 26,42 | 26,82 | 0,07% | 2.203,00 |
| 12.12.2023 | 26,54 | 27,12 | 26,54 | 26,80 | 0,90% | 4.163,00 |
| 11.12.2023 | 26,60 | 26,70 | 26,10 | 26,56 | -0,23% | 3.591,00 |
| 08.12.2023 | 26,30 | 26,70 | 26,16 | 26,62 | 1,53% | 708,00 |
| 07.12.2023 | 26,68 | 26,68 | 26,10 | 26,22 | -1,94% | 1.705,00 |
| 06.12.2023 | 26,52 | 26,98 | 26,50 | 26,74 | 1,13% | 2.168,00 |
| 05.12.2023 | 26,36 | 26,50 | 26,36 | 26,44 | -0,75% | 2.212,00 |
| 04.12.2023 | 26,72 | 26,78 | 26,42 | 26,64 | 1,45% | 2.029,00 |
| 01.12.2023 | 26,26 | 26,26 | 26,26 | 26,26 | 1,31% | 2.870,00 |
| 30.11.2023 | 26,06 | 26,12 | 25,80 | 25,92 | -0,54% | 1.999,00 |
| 29.11.2023 | 25,98 | 26,36 | 25,98 | 26,06 | 0,23% | 853,00 |
| 28.11.2023 | 25,96 | 26,02 | 25,74 | 26,00 | 0,00% | 758,00 |
| 27.11.2023 | 26,04 | 26,08 | 25,84 | 26,00 | 0,00% | 1.861,00 |