voestalpine AG
[WKN: 897200 | ISIN: AT0000937503]
Aktienkurse
22,620€ 0,71%
Echtzeit-Aktienkurs voestalpine AG
Bid: Ask:

Aktienkurse zur voestalpine AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 22,78 22,78 22,74 22,74 1,34% 11,00
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
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