22,100€
-2,21%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,92 | 22,18 | 21,88 | 22,14 | -2,04% | 3.091,00 |
| 27.02.2025 | 22,78 | 22,80 | 22,52 | 22,60 | -1,14% | 2.243,00 |
| 26.02.2025 | 21,54 | 23,12 | 21,54 | 22,86 | 8,96% | 7.911,00 |
| 25.02.2025 | 20,90 | 20,98 | 20,80 | 20,98 | -0,47% | 1.026,00 |
| 24.02.2025 | 21,26 | 21,26 | 21,08 | 21,08 | -0,47% | 1.578,00 |
| 21.02.2025 | 21,36 | 21,58 | 21,18 | 21,18 | -0,56% | 4.189,00 |
| 20.02.2025 | 21,60 | 21,72 | 21,24 | 21,30 | -0,56% | 499,00 |
| 19.02.2025 | 21,94 | 21,98 | 21,38 | 21,42 | -2,28% | 1.265,00 |
| 18.02.2025 | 22,06 | 22,10 | 21,90 | 21,92 | -0,54% | 3.155,00 |
| 17.02.2025 | 21,54 | 22,08 | 21,54 | 22,04 | 2,51% | 6.130,00 |
| 14.02.2025 | 21,30 | 21,54 | 21,30 | 21,50 | 0,94% | 4.342,00 |
| 13.02.2025 | 21,12 | 21,40 | 21,12 | 21,30 | 3,70% | 1.855,00 |
| 12.02.2025 | 20,32 | 20,54 | 20,22 | 20,54 | 0,49% | 3.026,00 |
| 11.02.2025 | 20,48 | 20,48 | 20,30 | 20,44 | -1,16% | 4.397,00 |
| 10.02.2025 | 20,88 | 20,94 | 20,66 | 20,68 | -1,71% | 3.610,00 |
| 07.02.2025 | 21,74 | 21,74 | 21,02 | 21,04 | -1,41% | 1.929,00 |
| 06.02.2025 | 20,12 | 21,64 | 20,02 | 21,34 | 6,49% | 8.951,00 |
| 05.02.2025 | 19,84 | 20,04 | 19,84 | 20,04 | 0,50% | 414,00 |
| 04.02.2025 | 19,97 | 19,97 | 19,80 | 19,94 | 1,42% | 1.347,00 |
| 03.02.2025 | 19,79 | 19,79 | 19,42 | 19,66 | -2,77% | 2.321,00 |
| 31.01.2025 | 19,90 | 20,22 | 19,82 | 20,22 | 1,40% | 5.369,00 |
| 30.01.2025 | 19,78 | 20,10 | 19,78 | 19,94 | 1,94% | 1.014,00 |
| 29.01.2025 | 19,46 | 19,57 | 19,40 | 19,56 | 0,36% | 1.672,00 |
| 28.01.2025 | 18,99 | 19,49 | 18,93 | 19,49 | 3,29% | 2.839,00 |
| 27.01.2025 | 18,57 | 18,95 | 18,57 | 18,87 | 0,21% | 550,00 |
| 24.01.2025 | 18,50 | 19,00 | 18,50 | 18,83 | 2,34% | 2.322,00 |
| 23.01.2025 | 18,13 | 18,42 | 18,07 | 18,40 | 1,71% | 1.683,00 |
| 22.01.2025 | 18,10 | 18,10 | 18,09 | 18,09 | -1,15% | 394,00 |
| 21.01.2025 | 18,34 | 18,39 | 18,20 | 18,30 | -1,51% | 2.523,00 |
| 20.01.2025 | 18,37 | 18,58 | 18,11 | 18,58 | 1,81% | 10.514,00 |
| 17.01.2025 | 18,02 | 18,29 | 17,94 | 18,25 | 2,24% | 6.220,00 |
| 16.01.2025 | 17,79 | 18,00 | 17,79 | 17,85 | 1,25% | 5.988,00 |
| 15.01.2025 | 17,29 | 17,63 | 17,28 | 17,63 | 2,68% | 5.207,00 |
| 14.01.2025 | 17,41 | 17,41 | 17,08 | 17,17 | 0,12% | 3.486,00 |
| 13.01.2025 | 17,10 | 17,18 | 16,75 | 17,15 | 1,36% | 8.049,00 |
| 10.01.2025 | 17,34 | 17,71 | 16,92 | 16,92 | -2,87% | 4.883,00 |
| 09.01.2025 | 17,35 | 17,61 | 17,35 | 17,42 | -0,23% | 3.519,00 |
| 08.01.2025 | 17,93 | 17,94 | 17,39 | 17,46 | -2,89% | 4.268,00 |
| 07.01.2025 | 17,90 | 18,06 | 17,90 | 17,98 | 0,78% | 2.080,00 |
| 06.01.2025 | 17,80 | 18,03 | 17,62 | 17,84 | 0,00% | 915,00 |
| 03.01.2025 | 17,97 | 18,14 | 17,78 | 17,84 | -1,98% | 6.197,00 |
| 02.01.2025 | 18,67 | 18,67 | 18,19 | 18,20 | 0,05% | 2.900,00 |
| 30.12.2024 | 18,11 | 18,22 | 18,03 | 18,19 | 0,17% | 4.435,00 |
| 27.12.2024 | 18,31 | 18,34 | 18,16 | 18,16 | -0,27% | 3.319,00 |
| 23.12.2024 | 17,90 | 18,21 | 17,90 | 18,21 | 0,89% | 1.366,00 |
| 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 |