21,940€
-3,52%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 18,01 | 18,01 | 17,89 | 17,96 | -0,06% | 985,00 |
| 26.11.2024 | 18,22 | 18,33 | 17,97 | 17,97 | -3,23% | 11.434,00 |
| 25.11.2024 | 18,34 | 18,57 | 17,99 | 18,57 | 1,70% | 2.111,00 |
| 22.11.2024 | 17,90 | 18,26 | 17,75 | 18,26 | 1,61% | 1.338,00 |
| 21.11.2024 | 18,16 | 18,16 | 17,80 | 17,97 | -1,64% | 2.646,00 |
| 20.11.2024 | 18,23 | 18,29 | 18,09 | 18,27 | 0,55% | 2.686,00 |
| 19.11.2024 | 18,05 | 18,17 | 17,94 | 18,17 | -2,05% | 643,00 |
| 18.11.2024 | 18,55 | 18,55 | 18,40 | 18,55 | 0,32% | 704,00 |
| 15.11.2024 | 18,59 | 18,81 | 18,49 | 18,49 | -0,11% | 903,00 |
| 14.11.2024 | 18,14 | 18,55 | 17,95 | 18,51 | 0,05% | 5.989,00 |
| 13.11.2024 | 18,85 | 18,93 | 18,50 | 18,50 | -2,12% | 8.057,00 |
| 12.11.2024 | 19,36 | 19,36 | 18,89 | 18,90 | -2,63% | 3.012,00 |
| 11.11.2024 | 19,80 | 19,93 | 19,32 | 19,41 | -1,57% | 2.171,00 |
| 08.11.2024 | 19,46 | 19,80 | 19,46 | 19,72 | 0,51% | 296,00 |