42,400€
-2,26%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,58 | 43,58 | 42,20 | 42,40 | -2,26% | 4.604,00 |
| 05.03.2026 | 44,42 | 45,34 | 43,12 | 43,38 | -2,12% | 3.494,00 |
| 04.03.2026 | 42,88 | 44,50 | 42,58 | 44,32 | 3,79% | 5.730,00 |
| 03.03.2026 | 44,10 | 44,20 | 42,02 | 42,70 | -7,66% | 19.536,00 |
| 02.03.2026 | 45,94 | 47,16 | 45,40 | 46,24 | -4,86% | 10.789,00 |
| 27.02.2026 | 48,88 | 49,00 | 48,18 | 48,60 | -0,41% | 1.339,00 |
| 26.02.2026 | 48,34 | 49,02 | 47,94 | 48,80 | -0,29% | 3.161,00 |
| 25.02.2026 | 48,66 | 49,22 | 48,14 | 48,94 | 1,07% | 1.523,00 |
| 24.02.2026 | 48,58 | 48,86 | 48,26 | 48,42 | -0,53% | 757,00 |
| 23.02.2026 | 48,20 | 48,76 | 47,62 | 48,68 | 1,29% | 6.856,00 |
| 20.02.2026 | 47,62 | 48,16 | 47,00 | 48,06 | 0,88% | 5.105,00 |
| 19.02.2026 | 47,18 | 47,64 | 46,78 | 47,64 | 0,08% | 6.272,00 |
| 18.02.2026 | 45,12 | 47,60 | 45,12 | 47,60 | 6,44% | 5.058,00 |
| 17.02.2026 | 45,06 | 45,06 | 43,88 | 44,72 | -1,15% | 714,00 |
| 16.02.2026 | 44,98 | 45,24 | 43,96 | 45,24 | 1,07% | 2.877,00 |
| 13.02.2026 | 43,90 | 44,76 | 43,78 | 44,76 | -0,49% | 1.881,00 |
| 12.02.2026 | 44,98 | 45,84 | 44,44 | 44,98 | 0,49% | 2.868,00 |
| 11.02.2026 | 44,06 | 44,92 | 43,70 | 44,76 | 2,01% | 5.156,00 |
| 10.02.2026 | 42,96 | 44,00 | 42,68 | 43,88 | 1,67% | 6.228,00 |
| 09.02.2026 | 41,90 | 43,16 | 41,90 | 43,16 | 1,08% | 2.393,00 |
| 06.02.2026 | 41,74 | 42,74 | 41,68 | 42,70 | 1,67% | 3.504,00 |
| 05.02.2026 | 41,44 | 42,00 | 41,10 | 42,00 | 1,45% | 29.672,00 |
| 04.02.2026 | 40,92 | 41,90 | 40,92 | 41,40 | -0,10% | 3.281,00 |
| 03.02.2026 | 40,52 | 41,44 | 40,52 | 41,44 | 2,17% | 1.721,00 |
| 02.02.2026 | 39,08 | 40,60 | 38,88 | 40,56 | 1,40% | 3.537,00 |
| 30.01.2026 | 39,06 | 40,02 | 39,06 | 40,00 | 0,20% | 282,00 |
| 28.01.2026 | 39,90 | 40,50 | 39,36 | 39,92 | -0,45% | 7.593,00 |
| 27.01.2026 | 39,96 | 40,16 | 39,68 | 40,10 | -0,25% | 2.136,00 |
| 26.01.2026 | 40,04 | 40,30 | 39,74 | 40,20 | -0,10% | 2.736,00 |
| 23.01.2026 | 39,80 | 40,44 | 39,80 | 40,24 | -0,30% | 3.035,00 |
| 22.01.2026 | 39,36 | 40,36 | 39,36 | 40,36 | 2,54% | 4.915,00 |
| 21.01.2026 | 38,02 | 39,54 | 38,02 | 39,36 | 2,93% | 9.155,00 |
| 20.01.2026 | 38,66 | 38,88 | 37,78 | 38,24 | -2,75% | 3.917,00 |
| 19.01.2026 | 38,66 | 39,32 | 38,58 | 39,32 | 1,65% | 149,00 |
| 16.01.2026 | 39,26 | 39,38 | 38,38 | 38,68 | -2,52% | 2.652,00 |
| 15.01.2026 | 39,92 | 40,20 | 39,56 | 39,68 | -0,75% | 4.108,00 |
| 14.01.2026 | 39,38 | 39,98 | 38,98 | 39,98 | 0,15% | 790,00 |
| 13.01.2026 | 39,72 | 39,92 | 38,92 | 39,92 | -0,10% | 1.689,00 |
| 12.01.2026 | 39,48 | 39,96 | 39,32 | 39,96 | 0,45% | 588,00 |
| 09.01.2026 | 39,44 | 39,88 | 39,02 | 39,78 | 1,64% | 3.976,00 |
| 08.01.2026 | 39,10 | 39,14 | 38,16 | 39,14 | -1,06% | 4.366,00 |
| 07.01.2026 | 39,18 | 39,62 | 39,06 | 39,56 | 2,97% | 4.756,00 |
| 06.01.2026 | 38,26 | 38,42 | 37,48 | 38,42 | 0,42% | 4.415,00 |
| 05.01.2026 | 38,54 | 38,70 | 38,22 | 38,26 | -0,36% | 782,00 |
| 02.01.2026 | 37,62 | 38,56 | 37,46 | 38,40 | 1,69% | 1.007,00 |
| 30.12.2025 | 37,64 | 37,76 | 37,50 | 37,76 | 0,80% | 1.014,00 |
| 29.12.2025 | 36,40 | 37,60 | 35,98 | 37,46 | 0,54% | 4.251,00 |
| 23.12.2025 | 37,46 | 37,48 | 37,06 | 37,26 | -0,75% | 1.573,00 |
| 22.12.2025 | 37,32 | 37,54 | 37,08 | 37,54 | -0,27% | 564,00 |
| 19.12.2025 | 38,06 | 38,12 | 37,44 | 37,64 | -1,93% | 2.037,00 |
| 18.12.2025 | 37,92 | 38,38 | 37,60 | 38,38 | -0,26% | 2.084,00 |
| 17.12.2025 | 38,86 | 39,10 | 38,42 | 38,48 | -0,16% | 3.876,00 |
| 16.12.2025 | 38,74 | 38,92 | 38,44 | 38,54 | -0,67% | 1.407,00 |
| 15.12.2025 | 38,82 | 38,88 | 38,46 | 38,80 | -0,26% | 2.230,00 |
| 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 |