22,590€
-3,95%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,08 | 23,18 | 22,50 | 22,80 | -3,06% | 3.288,00 |
| 05.06.2025 | 23,42 | 23,52 | 23,22 | 23,52 | 1,64% | 399,00 |
| 04.06.2025 | 23,16 | 23,80 | 23,14 | 23,14 | 1,85% | 3.199,00 |
| 03.06.2025 | 22,72 | 22,76 | 22,28 | 22,72 | -0,35% | 5.518,00 |
| 02.06.2025 | 22,94 | 23,04 | 22,40 | 22,80 | -1,64% | 2.259,00 |
| 30.05.2025 | 23,36 | 23,48 | 23,18 | 23,18 | -1,28% | 397,00 |
| 29.05.2025 | 23,66 | 23,66 | 23,46 | 23,48 | 0,34% | 830,00 |
| 28.05.2025 | 23,38 | 23,56 | 23,38 | 23,40 | -0,26% | 1.131,00 |
| 27.05.2025 | 23,40 | 23,56 | 23,30 | 23,46 | -0,17% | 1.183,00 |
| 26.05.2025 | 23,28 | 23,74 | 23,26 | 23,50 | 2,35% | 1.240,00 |
| 23.05.2025 | 23,32 | 23,48 | 22,92 | 22,96 | -1,37% | 3.549,00 |
| 22.05.2025 | 23,64 | 23,64 | 23,02 | 23,28 | -2,27% | 1.843,00 |
| 21.05.2025 | 23,92 | 23,94 | 23,58 | 23,82 | -1,33% | 3.549,00 |
| 20.05.2025 | 23,70 | 24,14 | 23,70 | 24,14 | 0,92% | 274,00 |
| 19.05.2025 | 23,94 | 24,12 | 23,52 | 23,92 | 0,00% | 1.914,00 |
| 16.05.2025 | 23,86 | 23,92 | 23,72 | 23,92 | -0,17% | 1.558,00 |
| 15.05.2025 | 24,10 | 24,14 | 23,60 | 23,96 | -1,72% | 6.359,00 |
| 14.05.2025 | 24,20 | 24,38 | 24,10 | 24,38 | -0,25% | 122,00 |
| 13.05.2025 | 24,26 | 24,46 | 24,18 | 24,44 | 1,16% | 1.714,00 |
| 12.05.2025 | 24,12 | 25,08 | 24,12 | 24,16 | 1,94% | 4.762,00 |
| 09.05.2025 | 23,44 | 23,98 | 23,44 | 23,70 | 0,94% | 787,00 |
| 08.05.2025 | 23,08 | 23,48 | 23,04 | 23,48 | 0,69% | 2.172,00 |
| 07.05.2025 | 23,48 | 23,66 | 23,22 | 23,32 | -0,43% | 819,00 |
| 06.05.2025 | 23,84 | 23,84 | 23,14 | 23,42 | -1,51% | 306,00 |
| 05.05.2025 | 23,78 | 23,90 | 23,66 | 23,78 | -0,42% | 1.058,00 |
| 02.05.2025 | 23,84 | 23,96 | 23,70 | 23,88 | 3,47% | 546,00 |
| 30.04.2025 | 23,20 | 23,20 | 22,66 | 23,08 | -0,86% | 3.918,00 |
| 29.04.2025 | 23,04 | 23,40 | 23,04 | 23,28 | 1,22% | 879,00 |
| 28.04.2025 | 22,82 | 23,22 | 22,76 | 23,00 | 1,41% | 950,00 |
| 25.04.2025 | 22,78 | 22,78 | 22,44 | 22,68 | 1,07% | 1.140,00 |
| 24.04.2025 | 22,28 | 22,46 | 22,20 | 22,44 | 0,63% | 285,00 |
| 23.04.2025 | 22,14 | 22,86 | 21,98 | 22,30 | 3,05% | 5.381,00 |
| 22.04.2025 | 21,46 | 21,64 | 21,26 | 21,64 | 0,93% | 2.809,00 |
| 17.04.2025 | 21,46 | 21,46 | 21,12 | 21,44 | 0,37% | 2.003,00 |
| 16.04.2025 | 21,04 | 21,36 | 20,98 | 21,36 | -0,37% | 2.100,00 |
| 15.04.2025 | 21,44 | 21,76 | 21,18 | 21,44 | 1,52% | 4.039,00 |
| 14.04.2025 | 20,88 | 21,20 | 20,68 | 21,12 | 4,87% | 3.932,00 |
| 11.04.2025 | 20,16 | 20,30 | 19,88 | 20,14 | 0,60% | 1.954,00 |
| 10.04.2025 | 22,52 | 22,66 | 20,02 | 20,02 | 0,00% | 2.082,00 |
| 09.04.2025 | 20,36 | 20,42 | 19,68 | 20,02 | -2,34% | 2.901,00 |
| 08.04.2025 | 20,28 | 21,08 | 20,16 | 20,50 | 4,22% | 13.509,00 |
| 07.04.2025 | 19,50 | 20,42 | 18,79 | 19,67 | -3,96% | 19.582,00 |
| 04.04.2025 | 21,54 | 21,56 | 19,78 | 20,48 | -6,65% | 16.549,00 |
| 03.04.2025 | 22,02 | 22,36 | 21,74 | 21,94 | -3,52% | 7.064,00 |
| 02.04.2025 | 22,88 | 22,88 | 22,68 | 22,74 | -0,18% | 2.852,00 |
| 01.04.2025 | 22,68 | 23,16 | 22,56 | 22,78 | 1,61% | 465,00 |
| 31.03.2025 | 22,64 | 22,84 | 22,42 | 22,42 | -3,53% | 2.023,00 |
| 28.03.2025 | 23,72 | 23,80 | 23,12 | 23,24 | -2,11% | 1.514,00 |
| 27.03.2025 | 24,20 | 24,20 | 23,46 | 23,74 | -3,81% | 3.275,00 |
| 26.03.2025 | 24,46 | 24,90 | 24,46 | 24,68 | 0,49% | 583,00 |
| 25.03.2025 | 24,70 | 24,84 | 24,50 | 24,56 | -0,65% | 959,00 |
| 24.03.2025 | 25,48 | 25,68 | 24,72 | 24,72 | -0,80% | 1.286,00 |
| 21.03.2025 | 24,94 | 25,02 | 24,80 | 24,92 | -0,64% | 78,00 |
| 20.03.2025 | 25,62 | 25,62 | 24,72 | 25,08 | -2,11% | 10.451,00 |
| 19.03.2025 | 26,06 | 26,14 | 25,54 | 25,62 | -2,59% | 8.358,00 |
| 18.03.2025 | 25,68 | 26,30 | 25,64 | 26,30 | 2,65% | 9.418,00 |
| 17.03.2025 | 25,50 | 25,70 | 25,34 | 25,62 | 1,18% | 3.989,00 |
| 14.03.2025 | 24,78 | 25,74 | 24,70 | 25,32 | 2,68% | 3.198,00 |
| 13.03.2025 | 24,22 | 24,94 | 24,04 | 24,66 | 2,58% | 1.925,00 |
| 12.03.2025 | 24,30 | 24,30 | 23,82 | 24,04 | -1,23% | 4.050,00 |
| 11.03.2025 | 24,46 | 24,62 | 24,04 | 24,34 | -0,90% | 1.665,00 |
| 10.03.2025 | 24,92 | 24,94 | 23,98 | 24,56 | -1,52% | 42.330,00 |
| 07.03.2025 | 25,06 | 25,06 | 24,52 | 24,94 | -2,20% | 6.110,00 |
| 06.03.2025 | 24,80 | 25,64 | 24,58 | 25,50 | 5,20% | 35.121,00 |
| 05.03.2025 | 23,52 | 24,52 | 23,52 | 24,24 | 9,09% | 15.185,00 |
| 04.03.2025 | 22,80 | 22,80 | 22,10 | 22,22 | -3,39% | 9.137,00 |
| 03.03.2025 | 22,32 | 23,74 | 22,32 | 23,00 | 3,88% | 8.822,00 |
| 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 |