18,050€
0,73%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,70 | 18,05 | 17,70 | 18,05 | 0,73% | 5.078,00 |
| 19.12.2024 | 18,05 | 18,06 | 17,90 | 17,92 | -1,21% | 3.125,00 |
| 18.12.2024 | 18,29 | 18,29 | 18,05 | 18,14 | -0,87% | 3.929,00 |
| 17.12.2024 | 18,20 | 18,36 | 18,20 | 18,30 | -0,54% | 846,00 |
| 16.12.2024 | 18,65 | 18,65 | 18,20 | 18,40 | -2,28% | 4.168,00 |
| 13.12.2024 | 19,05 | 19,10 | 18,83 | 18,83 | -1,93% | 1.104,00 |
| 12.12.2024 | 19,59 | 19,72 | 19,20 | 19,20 | -1,74% | 4.299,00 |
| 11.12.2024 | 19,27 | 19,56 | 19,27 | 19,54 | 0,72% | 3.165,00 |
| 10.12.2024 | 19,31 | 19,40 | 19,30 | 19,40 | -0,97% | 1.096,00 |
| 09.12.2024 | 18,98 | 19,59 | 18,98 | 19,59 | 4,42% | 2.990,00 |
| 06.12.2024 | 18,80 | 18,84 | 18,61 | 18,76 | -0,11% | 6.082,00 |
| 05.12.2024 | 18,53 | 18,81 | 18,50 | 18,78 | 1,73% | 6.672,00 |
| 04.12.2024 | 18,09 | 18,50 | 18,08 | 18,46 | 1,65% | 1.283,00 |
| 03.12.2024 | 18,27 | 18,40 | 18,16 | 18,16 | -0,55% | 3.688,00 |
| 02.12.2024 | 18,22 | 18,37 | 18,22 | 18,26 | -1,30% | 2.457,00 |
| 29.11.2024 | 18,31 | 18,50 | 18,29 | 18,50 | 1,54% | 9.524,00 |
| 28.11.2024 | 18,29 | 18,41 | 18,19 | 18,22 | 1,45% | 3.226,00 |
| 27.11.2024 | 18,01 | 18,01 | 17,89 | 17,96 | -0,06% | 985,00 |
| 26.11.2024 | 18,22 | 18,33 | 17,97 | 17,97 | -3,23% | 11.434,00 |
| 25.11.2024 | 18,34 | 18,57 | 17,99 | 18,57 | 1,70% | 2.111,00 |
| 22.11.2024 | 17,90 | 18,26 | 17,75 | 18,26 | 1,61% | 1.338,00 |
| 21.11.2024 | 18,16 | 18,16 | 17,80 | 17,97 | -1,64% | 2.646,00 |
| 20.11.2024 | 18,23 | 18,29 | 18,09 | 18,27 | 0,55% | 2.686,00 |
| 19.11.2024 | 18,05 | 18,17 | 17,94 | 18,17 | -2,05% | 643,00 |
| 18.11.2024 | 18,55 | 18,55 | 18,40 | 18,55 | 0,32% | 704,00 |
| 15.11.2024 | 18,59 | 18,81 | 18,49 | 18,49 | -0,11% | 903,00 |
| 14.11.2024 | 18,14 | 18,55 | 17,95 | 18,51 | 0,05% | 5.989,00 |
| 13.11.2024 | 18,85 | 18,93 | 18,50 | 18,50 | -2,12% | 8.057,00 |
| 12.11.2024 | 19,36 | 19,36 | 18,89 | 18,90 | -2,63% | 3.012,00 |
| 11.11.2024 | 19,80 | 19,93 | 19,32 | 19,41 | -1,57% | 2.171,00 |
| 08.11.2024 | 19,46 | 19,80 | 19,46 | 19,72 | 0,51% | 296,00 |
| 07.11.2024 | 19,04 | 19,72 | 19,04 | 19,62 | 5,09% | 308,00 |
| 06.11.2024 | 19,27 | 19,65 | 18,67 | 18,67 | -4,99% | 5.262,00 |
| 05.11.2024 | 19,50 | 19,65 | 19,49 | 19,65 | 1,24% | 380,00 |
| 04.11.2024 | 19,31 | 19,41 | 19,26 | 19,41 | 1,78% | 1.716,00 |
| 01.11.2024 | 19,10 | 19,15 | 19,07 | 19,07 | -0,26% | 619,00 |
| 31.10.2024 | 19,20 | 19,25 | 19,00 | 19,12 | -1,19% | 848,00 |
| 30.10.2024 | 19,63 | 19,63 | 19,15 | 19,35 | -1,93% | 1.612,00 |
| 29.10.2024 | 19,75 | 20,04 | 19,73 | 19,73 | -0,90% | 1.150,00 |
| 28.10.2024 | 20,20 | 20,20 | 19,91 | 19,91 | -1,14% | 84,00 |
| 25.10.2024 | 19,54 | 20,14 | 19,54 | 20,14 | 2,39% | 1.580,00 |
| 24.10.2024 | 19,51 | 19,85 | 19,50 | 19,67 | 0,92% | 99,00 |
| 23.10.2024 | 19,62 | 19,62 | 19,31 | 19,49 | -0,86% | 1.475,00 |
| 22.10.2024 | 19,90 | 19,90 | 19,55 | 19,66 | -0,96% | 3.539,00 |
| 21.10.2024 | 20,28 | 20,40 | 19,78 | 19,85 | -2,22% | 3.380,00 |
| 18.10.2024 | 20,04 | 20,54 | 20,02 | 20,30 | 2,58% | 3.734,00 |
| 17.10.2024 | 19,73 | 19,84 | 19,53 | 19,79 | 0,20% | 3.199,00 |
| 16.10.2024 | 19,60 | 19,96 | 19,60 | 19,75 | 1,65% | 2.359,00 |
| 15.10.2024 | 19,52 | 19,69 | 19,31 | 19,43 | -0,26% | 12.359,00 |
| 14.10.2024 | 20,54 | 20,60 | 19,10 | 19,48 | -6,44% | 13.897,00 |
| 11.10.2024 | 20,72 | 20,82 | 20,66 | 20,82 | 0,10% | 732,00 |
| 10.10.2024 | 21,28 | 21,28 | 20,50 | 20,80 | -2,62% | 788,00 |
| 09.10.2024 | 21,26 | 21,50 | 21,26 | 21,36 | -0,56% | 2.726,00 |
| 08.10.2024 | 21,28 | 21,48 | 21,28 | 21,48 | -1,10% | 1.249,00 |
| 07.10.2024 | 21,96 | 21,96 | 21,56 | 21,72 | -1,27% | 2.295,00 |
| 04.10.2024 | 22,18 | 22,18 | 22,00 | 22,00 | -0,27% | 3.891,00 |
| 03.10.2024 | 22,40 | 22,52 | 22,06 | 22,06 | -2,13% | 1.341,00 |
| 02.10.2024 | 22,90 | 22,90 | 22,54 | 22,54 | -2,09% | 484,00 |
| 01.10.2024 | 23,42 | 23,42 | 23,00 | 23,02 | -1,88% | 548,00 |
| 30.09.2024 | 23,64 | 23,74 | 23,28 | 23,46 | 0,34% | 1.870,00 |
| 27.09.2024 | 23,18 | 23,38 | 23,18 | 23,38 | 3,82% | 43,00 |
| 26.09.2024 | 22,10 | 22,60 | 22,10 | 22,52 | 3,78% | 701,00 |
| 25.09.2024 | 21,80 | 21,80 | 21,58 | 21,70 | 0,09% | 621,00 |
| 24.09.2024 | 21,76 | 22,00 | 21,68 | 21,68 | 2,26% | 1.959,00 |
| 23.09.2024 | 21,16 | 21,20 | 21,10 | 21,20 | 0,09% | 1.144,00 |
| 20.09.2024 | 21,82 | 21,82 | 21,18 | 21,18 | -2,84% | 4,00 |
| 19.09.2024 | 21,68 | 22,02 | 21,48 | 21,80 | 2,73% | 16.331,00 |
| 18.09.2024 | 21,04 | 21,22 | 21,00 | 21,22 | 0,38% | 2.200,00 |
| 17.09.2024 | 20,94 | 21,16 | 20,94 | 21,14 | 2,22% | 710,00 |
| 16.09.2024 | 20,64 | 20,70 | 20,44 | 20,68 | 0,10% | 1.013,00 |
| 13.09.2024 | 20,64 | 20,78 | 20,50 | 20,66 | 0,78% | 415,00 |
| 12.09.2024 | 20,44 | 20,70 | 20,44 | 20,50 | 1,89% | 663,00 |
| 11.09.2024 | 20,52 | 20,52 | 20,08 | 20,12 | -1,18% | 260,00 |
| 10.09.2024 | 20,40 | 20,50 | 20,24 | 20,36 | -0,49% | 609,00 |
| 09.09.2024 | 21,00 | 21,00 | 20,46 | 20,46 | -1,16% | 1.037,00 |
| 06.09.2024 | 21,12 | 21,12 | 20,62 | 20,70 | -2,17% | 358,00 |
| 05.09.2024 | 20,94 | 21,36 | 20,92 | 21,16 | 0,76% | 5.847,00 |
| 04.09.2024 | 21,28 | 21,40 | 20,96 | 21,00 | -1,96% | 2.042,00 |
| 03.09.2024 | 22,06 | 22,06 | 21,42 | 21,42 | -3,08% | 3.076,00 |
| 02.09.2024 | 22,10 | 22,10 | 22,04 | 22,10 | 0,18% | 690,00 |
| 30.08.2024 | 22,00 | 22,26 | 22,00 | 22,06 | 0,18% | 1.406,00 |
| 29.08.2024 | 21,90 | 22,04 | 21,90 | 22,02 | 1,38% | 616,00 |
| 28.08.2024 | 21,80 | 21,80 | 21,72 | 21,72 | -1,00% | 250,00 |
| 27.08.2024 | 22,00 | 22,06 | 21,94 | 21,94 | 0,00% | 813,00 |
| 26.08.2024 | 21,98 | 21,98 | 21,94 | 21,94 | 0,55% | 92,00 |
| 23.08.2024 | 21,80 | 21,96 | 21,80 | 21,82 | 0,65% | 349,00 |
| 22.08.2024 | 21,92 | 21,92 | 21,68 | 21,68 | -1,36% | 715,00 |
| 21.08.2024 | 21,80 | 21,98 | 21,72 | 21,98 | 3,58% | 557,00 |
| 20.08.2024 | 21,60 | 21,60 | 21,22 | 21,22 | -1,30% | 460,00 |
| 19.08.2024 | 21,34 | 21,62 | 21,34 | 21,50 | 1,32% | 2.928,00 |
| 16.08.2024 | 21,48 | 21,48 | 21,18 | 21,22 | -0,38% | 1.931,00 |
| 15.08.2024 | 21,42 | 21,44 | 21,30 | 21,30 | -0,65% | 31,00 |
| 14.08.2024 | 21,70 | 21,70 | 21,32 | 21,44 | -0,65% | 1.823,00 |
| 13.08.2024 | 21,98 | 21,98 | 21,56 | 21,58 | -2,35% | 5.371,00 |
| 12.08.2024 | 22,16 | 22,22 | 22,08 | 22,10 | -0,54% | 1.446,00 |
| 09.08.2024 | 22,22 | 22,24 | 22,14 | 22,22 | -0,63% | 535,00 |
| 08.08.2024 | 22,52 | 22,52 | 22,12 | 22,36 | -2,27% | 1.194,00 |
| 07.08.2024 | 23,20 | 23,20 | 22,80 | 22,88 | 0,26% | 674,00 |
| 06.08.2024 | 22,44 | 23,02 | 22,44 | 22,82 | 4,01% | 1.211,00 |
| 05.08.2024 | 21,64 | 22,14 | 21,54 | 21,94 | -2,40% | 2.924,00 |