28,550€
0,53%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 25,30 | 25,38 | 25,26 | 25,38 | 3,93% | 914,00 |
| 18.07.2025 | 24,36 | 24,42 | 24,14 | 24,42 | -0,97% | 1.236,00 |
| 17.07.2025 | 24,52 | 24,66 | 24,52 | 24,66 | 1,48% | 555,00 |
| 16.07.2025 | 24,48 | 24,48 | 24,22 | 24,30 | -1,62% | 840,00 |
| 15.07.2025 | 25,02 | 25,02 | 24,70 | 24,70 | -1,04% | 386,00 |
| 14.07.2025 | 25,02 | 25,30 | 24,78 | 24,96 | -1,96% | 1.855,00 |
| 11.07.2025 | 25,50 | 25,58 | 25,32 | 25,46 | -1,24% | 2.174,00 |
| 10.07.2025 | 25,02 | 25,86 | 25,02 | 25,78 | 1,58% | 2.861,00 |
| 09.07.2025 | 24,36 | 25,38 | 24,36 | 25,38 | 3,76% | 6.191,00 |
| 08.07.2025 | 23,72 | 24,70 | 23,72 | 24,46 | 3,56% | 8.360,00 |
| 07.07.2025 | 23,52 | 23,78 | 23,40 | 23,62 | 1,03% | 246,00 |
| 04.07.2025 | 23,34 | 23,44 | 23,32 | 23,38 | -0,85% | 267,00 |
| 03.07.2025 | 24,00 | 24,00 | 23,58 | 23,58 | -1,50% | 807,00 |
| 02.07.2025 | 23,80 | 24,20 | 23,68 | 23,94 | 2,22% | 4.205,00 |
| 01.07.2025 | 23,94 | 23,94 | 22,96 | 23,42 | -2,01% | 4.962,00 |
| 30.06.2025 | 24,38 | 24,40 | 23,90 | 23,90 | -0,58% | 1.209,00 |
| 27.06.2025 | 24,00 | 24,28 | 23,82 | 24,04 | 1,52% | 4.732,00 |
| 26.06.2025 | 23,50 | 23,90 | 23,50 | 23,68 | 0,77% | 966,00 |
| 25.06.2025 | 23,34 | 23,58 | 23,34 | 23,50 | 1,29% | 3.818,00 |
| 24.06.2025 | 23,02 | 23,26 | 23,02 | 23,20 | 2,56% | 395,00 |
| 23.06.2025 | 22,46 | 22,72 | 22,46 | 22,62 | -0,44% | 41,00 |
| 20.06.2025 | 22,34 | 22,72 | 22,34 | 22,72 | 2,25% | 603,00 |
| 19.06.2025 | 22,52 | 22,52 | 22,08 | 22,22 | -2,11% | 1.521,00 |
| 18.06.2025 | 22,54 | 22,70 | 22,32 | 22,70 | -0,18% | 604,00 |
| 17.06.2025 | 22,50 | 22,74 | 22,50 | 22,74 | 0,26% | 633,00 |
| 16.06.2025 | 22,76 | 22,84 | 22,54 | 22,68 | 0,71% | 1.618,00 |
| 13.06.2025 | 22,36 | 22,52 | 22,30 | 22,52 | -0,79% | 125,00 |
| 12.06.2025 | 22,62 | 22,70 | 22,24 | 22,70 | -0,35% | 1.225,00 |
| 11.06.2025 | 22,70 | 22,90 | 22,70 | 22,78 | -0,61% | 98,00 |
| 10.06.2025 | 22,36 | 22,92 | 22,36 | 22,92 | 2,05% | 223,00 |
| 09.06.2025 | 22,52 | 22,72 | 22,30 | 22,46 | -1,49% | 629,00 |
| 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 |