38,900€
-0,10%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 38,94 | 39,30 | 38,60 | 38,90 | -0,10% | 3.536,00 |
| 11.12.2025 | 38,06 | 38,94 | 38,06 | 38,94 | 1,67% | 10.239,00 |
| 10.12.2025 | 37,48 | 38,30 | 37,48 | 38,30 | 1,59% | 4.802,00 |
| 09.12.2025 | 37,58 | 38,00 | 37,28 | 37,70 | -0,68% | 3.880,00 |
| 08.12.2025 | 37,46 | 37,96 | 37,46 | 37,96 | 0,32% | 562,00 |
| 05.12.2025 | 37,80 | 37,90 | 37,58 | 37,84 | 1,78% | 1.787,00 |
| 04.12.2025 | 37,02 | 37,20 | 36,92 | 37,18 | -0,48% | 2.132,00 |
| 03.12.2025 | 37,24 | 37,36 | 36,48 | 37,36 | -0,43% | 13.219,00 |
| 02.12.2025 | 37,48 | 37,70 | 37,30 | 37,52 | -0,37% | 1.508,00 |
| 01.12.2025 | 37,06 | 37,66 | 37,06 | 37,66 | 1,35% | 3.742,00 |
| 28.11.2025 | 36,54 | 37,16 | 36,54 | 37,16 | 1,14% | 1.289,00 |
| 27.11.2025 | 37,28 | 37,28 | 36,56 | 36,74 | -2,39% | 3.097,00 |
| 26.11.2025 | 36,90 | 37,64 | 36,70 | 37,64 | 2,51% | 10.323,00 |
| 25.11.2025 | 35,60 | 36,72 | 35,60 | 36,72 | 2,00% | 14.609,00 |
| 24.11.2025 | 35,22 | 36,00 | 34,90 | 36,00 | 5,26% | 12.431,00 |
| 21.11.2025 | 34,14 | 34,36 | 34,00 | 34,20 | -2,06% | 2.339,00 |
| 20.11.2025 | 34,86 | 35,16 | 34,62 | 34,92 | 0,40% | 5.030,00 |
| 19.11.2025 | 33,70 | 35,08 | 33,70 | 34,78 | 2,72% | 10.214,00 |
| 18.11.2025 | 33,78 | 34,02 | 33,54 | 33,86 | -2,53% | 4.633,00 |
| 17.11.2025 | 34,86 | 35,00 | 34,56 | 34,74 | 1,05% | 6.664,00 |
| 14.11.2025 | 34,24 | 34,38 | 33,66 | 34,38 | -1,09% | 3.573,00 |
| 13.11.2025 | 34,46 | 34,80 | 34,14 | 34,76 | 0,00% | 6.990,00 |
| 12.11.2025 | 33,62 | 34,76 | 33,24 | 34,76 | 8,02% | 7.995,00 |
| 11.11.2025 | 32,20 | 32,20 | 31,76 | 32,18 | -0,43% | 2.265,00 |
| 10.11.2025 | 32,18 | 32,52 | 32,18 | 32,32 | 0,12% | 1.803,00 |
| 07.11.2025 | 32,06 | 32,62 | 31,96 | 32,28 | 3,66% | 7.063,00 |
| 06.11.2025 | 30,22 | 31,14 | 30,22 | 31,14 | 2,77% | 1.322,00 |
| 05.11.2025 | 30,28 | 30,36 | 30,04 | 30,30 | 0,00% | 1.018,00 |
| 04.11.2025 | 29,94 | 30,54 | 29,68 | 30,30 | -1,56% | 5.609,00 |
| 03.11.2025 | 30,74 | 30,80 | 30,62 | 30,78 | -0,32% | 769,00 |
| 31.10.2025 | 30,96 | 31,04 | 30,74 | 30,88 | -0,64% | 1.148,00 |
| 30.10.2025 | 30,74 | 31,30 | 30,74 | 31,08 | 0,65% | 1.048,00 |
| 29.10.2025 | 31,76 | 31,76 | 30,88 | 30,88 | -2,95% | 3.964,00 |
| 28.10.2025 | 31,38 | 31,82 | 31,26 | 31,82 | 0,95% | 731,00 |
| 27.10.2025 | 31,40 | 31,52 | 31,20 | 31,52 | 0,51% | 1.798,00 |
| 24.10.2025 | 31,28 | 31,36 | 30,94 | 31,36 | 0,26% | 1.790,00 |
| 23.10.2025 | 31,56 | 31,56 | 31,10 | 31,28 | -1,01% | 1.658,00 |
| 22.10.2025 | 31,14 | 31,60 | 31,08 | 31,60 | 1,54% | 571,00 |
| 21.10.2025 | 31,38 | 31,38 | 30,68 | 31,12 | -1,21% | 505,00 |
| 20.10.2025 | 31,12 | 31,52 | 31,12 | 31,50 | 1,22% | 1.488,00 |
| 17.10.2025 | 31,08 | 31,12 | 30,70 | 31,12 | -1,46% | 1.307,00 |
| 16.10.2025 | 31,76 | 31,78 | 31,28 | 31,58 | -0,57% | 7.815,00 |
| 15.10.2025 | 32,76 | 32,76 | 31,30 | 31,76 | -1,61% | 7.836,00 |
| 14.10.2025 | 32,60 | 32,86 | 32,10 | 32,28 | -2,71% | 1.825,00 |
| 13.10.2025 | 32,20 | 33,18 | 32,20 | 33,18 | 2,85% | 1.621,00 |
| 10.10.2025 | 33,22 | 33,54 | 32,12 | 32,26 | -3,87% | 4.609,00 |
| 09.10.2025 | 33,32 | 34,08 | 33,04 | 33,56 | 0,66% | 5.667,00 |
| 08.10.2025 | 33,18 | 33,48 | 32,60 | 33,34 | 2,33% | 4.321,00 |
| 07.10.2025 | 32,62 | 33,20 | 32,34 | 32,58 | -1,81% | 2.282,00 |
| 06.10.2025 | 32,80 | 33,18 | 32,76 | 33,18 | 0,97% | 3.841,00 |
| 03.10.2025 | 32,08 | 32,86 | 32,08 | 32,86 | 2,18% | 1.599,00 |
| 02.10.2025 | 32,06 | 32,50 | 31,66 | 32,16 | 0,12% | 3.093,00 |
| 01.10.2025 | 29,82 | 32,20 | 29,82 | 32,12 | 5,94% | 14.263,00 |
| 30.09.2025 | 29,82 | 30,32 | 29,50 | 30,32 | 0,40% | 3.458,00 |
| 29.09.2025 | 29,88 | 30,20 | 29,84 | 30,20 | 0,87% | 12.524,00 |
| 26.09.2025 | 29,54 | 29,96 | 29,54 | 29,94 | 3,17% | 8.394,00 |
| 25.09.2025 | 29,00 | 29,14 | 28,88 | 29,02 | 0,07% | 297,00 |
| 24.09.2025 | 28,84 | 29,28 | 28,74 | 29,00 | -0,14% | 1.898,00 |
| 23.09.2025 | 29,22 | 29,22 | 29,04 | 29,04 | -0,89% | 1.005,00 |
| 22.09.2025 | 29,50 | 29,50 | 29,12 | 29,30 | -1,55% | 617,00 |
| 19.09.2025 | 29,04 | 29,78 | 29,04 | 29,76 | 2,62% | 8.457,00 |
| 18.09.2025 | 28,80 | 29,10 | 28,80 | 29,00 | 0,07% | 662,00 |
| 17.09.2025 | 28,82 | 29,08 | 28,82 | 28,98 | 0,42% | 1.738,00 |
| 16.09.2025 | 28,88 | 29,34 | 28,50 | 28,86 | 0,56% | 3.182,00 |
| 15.09.2025 | 28,88 | 28,88 | 28,48 | 28,70 | -0,42% | 4.989,00 |
| 12.09.2025 | 28,84 | 28,84 | 28,48 | 28,82 | 0,77% | 886,00 |
| 05.09.2025 | 28,64 | 29,04 | 28,38 | 28,60 | 1,56% | 7.669,00 |
| 04.09.2025 | 27,94 | 28,20 | 27,94 | 28,16 | 0,50% | 2.946,00 |
| 03.09.2025 | 28,32 | 28,32 | 27,96 | 28,02 | -0,07% | 2.733,00 |
| 02.09.2025 | 28,52 | 28,52 | 27,84 | 28,04 | -1,96% | 2.264,00 |
| 01.09.2025 | 28,46 | 28,60 | 28,12 | 28,60 | 1,06% | 20.745,00 |
| 29.08.2025 | 28,46 | 28,46 | 28,22 | 28,30 | -0,56% | 342,00 |
| 28.08.2025 | 28,62 | 28,62 | 28,32 | 28,46 | 0,35% | 1.121,00 |
| 27.08.2025 | 28,66 | 28,66 | 28,14 | 28,36 | -0,63% | 3.404,00 |
| 26.08.2025 | 28,18 | 28,68 | 28,10 | 28,54 | -0,07% | 255,00 |
| 25.08.2025 | 28,08 | 28,64 | 28,00 | 28,56 | 1,35% | 3.356,00 |
| 22.08.2025 | 28,18 | 28,54 | 28,18 | 28,18 | 0,14% | 1.397,00 |
| 21.08.2025 | 28,00 | 28,14 | 27,50 | 28,14 | -0,35% | 893,00 |
| 20.08.2025 | 28,02 | 28,24 | 27,94 | 28,24 | -0,42% | 2.076,00 |
| 19.08.2025 | 27,36 | 28,52 | 27,34 | 28,36 | 3,73% | 8.658,00 |
| 18.08.2025 | 27,06 | 27,34 | 26,90 | 27,34 | 0,15% | 5.131,00 |
| 15.08.2025 | 27,06 | 27,38 | 26,94 | 27,30 | 1,56% | 5.441,00 |
| 14.08.2025 | 26,64 | 26,88 | 26,44 | 26,88 | 1,13% | 1.516,00 |
| 13.08.2025 | 26,60 | 26,60 | 26,20 | 26,58 | -0,67% | 1.382,00 |
| 12.08.2025 | 26,72 | 26,76 | 26,50 | 26,76 | 0,75% | 1.863,00 |
| 11.08.2025 | 26,68 | 26,74 | 26,26 | 26,56 | -0,97% | 5.494,00 |
| 08.08.2025 | 25,92 | 26,94 | 25,92 | 26,82 | 4,28% | 6.482,00 |
| 07.08.2025 | 24,98 | 26,38 | 24,86 | 25,72 | 3,54% | 11.619,00 |
| 06.08.2025 | 24,26 | 25,00 | 24,26 | 24,84 | 6,70% | 3.325,00 |
| 05.08.2025 | 23,60 | 23,60 | 23,24 | 23,28 | -1,10% | 1.874,00 |
| 04.08.2025 | 23,96 | 23,96 | 23,38 | 23,54 | -0,93% | 1.232,00 |
| 01.08.2025 | 23,92 | 24,10 | 23,68 | 23,76 | -1,74% | 1.102,00 |
| 31.07.2025 | 24,00 | 24,20 | 23,78 | 24,18 | -1,71% | 3.969,00 |
| 30.07.2025 | 24,80 | 24,96 | 24,60 | 24,60 | -1,84% | 2.678,00 |
| 29.07.2025 | 25,04 | 25,10 | 24,80 | 25,06 | 0,00% | 756,00 |
| 28.07.2025 | 25,28 | 25,42 | 24,84 | 25,06 | -0,08% | 1.664,00 |
| 25.07.2025 | 24,62 | 25,08 | 24,54 | 25,08 | 0,56% | 1.482,00 |
| 24.07.2025 | 25,28 | 25,28 | 24,68 | 24,94 | -0,56% | 414,00 |
| 23.07.2025 | 25,34 | 25,36 | 24,90 | 25,08 | -0,24% | 1.343,00 |
| 22.07.2025 | 25,30 | 25,30 | 25,08 | 25,14 | -0,95% | 2.617,00 |