45,100€
-2,47%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 46,62 | 46,76 | 46,08 | 46,24 | -1,87% | 668,00 |
| 07.09.2026 | 46,48 | 47,12 | 46,48 | 47,12 | 0,86% | 1.999,00 |
| 04.09.2026 | 46,26 | 46,72 | 46,26 | 46,72 | 2,82% | 785,00 |
| 03.09.2026 | 44,96 | 46,00 | 44,96 | 45,44 | 1,84% | 1.533,00 |
| 02.09.2026 | 44,84 | 44,92 | 44,48 | 44,62 | -1,15% | 943,00 |
| 01.09.2026 | 46,52 | 46,52 | 44,86 | 45,14 | -1,23% | 599,00 |
| 31.08.2026 | 46,50 | 46,50 | 45,70 | 45,70 | -0,91% | 65,00 |
| 28.08.2026 | 46,58 | 46,58 | 46,08 | 46,12 | -0,13% | 1.080,00 |
| 27.08.2026 | 46,00 | 46,32 | 46,00 | 46,18 | 0,65% | 229,00 |
| 26.08.2026 | 44,40 | 45,88 | 44,40 | 45,88 | 4,13% | 409,00 |
| 25.08.2026 | 43,54 | 44,56 | 43,54 | 44,06 | 0,23% | 186,00 |
| 24.08.2026 | 44,20 | 44,44 | 43,86 | 43,96 | 0,41% | 613,00 |
| 21.08.2026 | 43,32 | 44,12 | 43,32 | 43,78 | 1,86% | 354,00 |
| 20.08.2026 | 42,94 | 43,16 | 42,68 | 42,98 | -3,76% | 1.172,00 |
| 19.08.2026 | 44,66 | 44,80 | 44,40 | 44,66 | -0,31% | 710,00 |
| 18.08.2026 | 45,56 | 45,64 | 44,74 | 44,80 | -1,19% | 875,00 |
| 17.08.2026 | 45,42 | 45,44 | 44,50 | 45,34 | 0,00% | 445,00 |
| 14.08.2026 | 46,16 | 46,16 | 45,34 | 45,34 | -3,16% | 696,00 |
| 13.08.2026 | 46,04 | 46,82 | 46,04 | 46,82 | 0,86% | 498,00 |
| 12.08.2026 | 47,22 | 47,22 | 46,22 | 46,42 | -1,86% | 4.354,00 |
| 11.08.2026 | 47,30 | 47,30 | 46,66 | 47,30 | 3,46% | 1.179,00 |
| 10.08.2026 | 46,02 | 46,12 | 44,92 | 45,72 | -1,04% | 3.436,00 |
| 07.08.2026 | 47,72 | 47,72 | 46,20 | 46,20 | -1,95% | 884,00 |
| 06.08.2026 | 47,10 | 47,62 | 46,30 | 47,12 | -0,08% | 2.657,00 |
| 05.08.2026 | 48,50 | 49,20 | 46,42 | 47,16 | -2,60% | 4.910,00 |
| 04.08.2026 | 46,44 | 48,42 | 46,44 | 48,42 | 4,49% | 6.603,00 |
| 03.08.2026 | 46,02 | 46,36 | 45,60 | 46,34 | 3,02% | 1.367,00 |
| 31.07.2026 | 44,62 | 45,36 | 44,62 | 44,98 | 0,81% | 1.478,00 |
| 30.07.2026 | 44,22 | 44,90 | 44,00 | 44,62 | 0,04% | 1.559,00 |
| 29.07.2026 | 45,40 | 45,50 | 44,56 | 44,60 | -1,85% | 1.259,00 |
| 28.07.2026 | 45,12 | 45,44 | 44,40 | 45,44 | 1,38% | 1.060,00 |
| 27.07.2026 | 45,16 | 45,20 | 44,82 | 44,82 | 0,31% | 123,00 |
| 24.07.2026 | 44,16 | 44,68 | 44,16 | 44,68 | 2,52% | 814,00 |
| 23.07.2026 | 44,32 | 44,32 | 43,28 | 43,58 | -2,33% | 405,00 |
| 22.07.2026 | 44,60 | 44,62 | 44,24 | 44,62 | -0,09% | 811,00 |
| 21.07.2026 | 43,90 | 44,66 | 43,80 | 44,66 | 0,63% | 346,00 |
| 20.07.2026 | 44,14 | 45,50 | 44,14 | 44,38 | -0,94% | 1.836,00 |
| 17.07.2026 | 44,52 | 44,80 | 44,00 | 44,80 | -1,06% | 988,00 |
| 16.07.2026 | 45,76 | 45,76 | 44,68 | 45,28 | -0,57% | 923,00 |
| 15.07.2026 | 44,56 | 45,92 | 44,34 | 45,54 | 2,38% | 1.161,00 |
| 14.07.2026 | 44,72 | 44,84 | 43,72 | 44,48 | 1,65% | 1.382,00 |
| 13.07.2026 | 43,16 | 43,76 | 42,36 | 43,76 | 1,11% | 695,00 |
| 10.07.2026 | 43,24 | 43,68 | 42,94 | 43,28 | 6,08% | 1.412,00 |
| 09.07.2026 | 40,90 | 41,32 | 39,84 | 40,80 | -1,78% | 850,00 |
| 08.07.2026 | 42,22 | 42,60 | 41,54 | 41,54 | -3,03% | 393,00 |
| 07.07.2026 | 43,88 | 43,88 | 42,84 | 42,84 | -1,88% | 1.208,00 |
| 06.07.2026 | 43,50 | 44,02 | 43,50 | 43,66 | -0,14% | 1.321,00 |
| 03.07.2026 | 43,24 | 43,72 | 43,10 | 43,72 | 5,15% | 349,00 |
| 02.07.2026 | 41,46 | 42,52 | 41,32 | 41,58 | 2,57% | 944,00 |
| 01.07.2026 | 40,74 | 41,02 | 40,38 | 40,54 | -0,83% | 1.932,00 |
| 30.06.2026 | 40,70 | 41,26 | 39,70 | 40,88 | 1,09% | 383,00 |
| 29.06.2026 | 41,70 | 41,86 | 40,44 | 40,44 | -3,39% | 3.010,00 |
| 26.06.2026 | 41,48 | 41,88 | 41,46 | 41,86 | -3,24% | 207,00 |
| 25.06.2026 | 43,12 | 43,26 | 42,50 | 43,26 | -0,09% | 1.774,00 |
| 24.06.2026 | 44,40 | 44,48 | 42,96 | 43,30 | -2,83% | 1.145,00 |
| 23.06.2026 | 44,12 | 44,56 | 43,00 | 44,56 | -0,85% | 1.107,00 |
| 22.06.2026 | 44,54 | 45,10 | 44,04 | 44,94 | 2,79% | 890,00 |
| 19.06.2026 | 44,60 | 44,64 | 43,72 | 43,72 | -2,37% | 489,00 |
| 18.06.2026 | 46,10 | 46,38 | 44,06 | 44,78 | -3,49% | 1.795,00 |
| 17.06.2026 | 46,64 | 47,00 | 46,14 | 46,40 | -1,65% | 512,00 |
| 16.06.2026 | 46,92 | 47,54 | 46,62 | 47,18 | -0,21% | 775,00 |
| 15.06.2026 | 47,66 | 47,92 | 46,48 | 47,28 | 1,46% | 366,00 |
| 12.06.2026 | 46,36 | 47,04 | 46,02 | 46,60 | 2,73% | 1.488,00 |
| 11.06.2026 | 44,24 | 45,78 | 44,24 | 45,36 | 2,16% | 1.567,00 |
| 10.06.2026 | 45,04 | 45,16 | 44,02 | 44,40 | -2,55% | 2.888,00 |
| 09.06.2026 | 46,10 | 46,28 | 45,44 | 45,56 | -0,35% | 1.590,00 |
| 08.06.2026 | 45,24 | 46,36 | 44,82 | 45,72 | -3,14% | 1.306,00 |
| 05.06.2026 | 47,20 | 48,04 | 46,36 | 47,20 | -3,20% | 2.973,00 |
| 04.06.2026 | 47,02 | 48,76 | 47,02 | 48,76 | 4,14% | 4.649,00 |
| 03.06.2026 | 46,10 | 47,34 | 45,50 | 46,82 | 2,23% | 11.319,00 |
| 02.06.2026 | 46,06 | 46,56 | 44,88 | 45,80 | -1,59% | 4.353,00 |
| 01.06.2026 | 47,48 | 48,26 | 46,54 | 46,54 | -3,84% | 1.782,00 |
| 29.05.2026 | 48,10 | 48,50 | 47,90 | 48,40 | 0,83% | 2.550,00 |
| 28.05.2026 | 47,58 | 48,00 | 47,00 | 48,00 | -0,08% | 697,00 |
| 27.05.2026 | 47,18 | 48,04 | 47,18 | 48,04 | 1,65% | 1.056,00 |
| 26.05.2026 | 47,48 | 47,66 | 46,46 | 47,26 | -0,21% | 2.733,00 |
| 25.05.2026 | 46,48 | 47,36 | 46,32 | 47,36 | 2,91% | 1.889,00 |
| 22.05.2026 | 45,04 | 46,20 | 45,04 | 46,02 | 2,04% | 1.642,00 |
| 21.05.2026 | 45,12 | 45,56 | 44,88 | 45,10 | -1,27% | 2.429,00 |
| 20.05.2026 | 44,44 | 45,86 | 44,20 | 45,68 | 3,49% | 1.761,00 |
| 19.05.2026 | 44,98 | 45,22 | 43,96 | 44,14 | -1,74% | 1.609,00 |
| 18.05.2026 | 44,00 | 45,34 | 44,00 | 44,92 | 0,31% | 2.277,00 |
| 15.05.2026 | 45,62 | 45,62 | 44,42 | 44,78 | -2,91% | 1.566,00 |
| 14.05.2026 | 45,42 | 46,28 | 45,42 | 46,12 | 0,61% | 1.893,00 |
| 13.05.2026 | 45,28 | 45,84 | 44,30 | 45,84 | 2,64% | 1.484,00 |
| 12.05.2026 | 44,42 | 45,06 | 44,08 | 44,66 | -1,67% | 2.357,00 |
| 11.05.2026 | 44,94 | 45,42 | 44,66 | 45,42 | 0,71% | 720,00 |
| 08.05.2026 | 45,14 | 45,62 | 44,98 | 45,10 | -0,97% | 1.354,00 |
| 07.05.2026 | 46,22 | 46,62 | 45,54 | 45,54 | -1,47% | 1.916,00 |
| 06.05.2026 | 44,76 | 46,52 | 44,50 | 46,22 | 5,19% | 4.020,00 |
| 05.05.2026 | 42,52 | 43,98 | 42,42 | 43,94 | 4,22% | 2.803,00 |
| 04.05.2026 | 44,12 | 44,12 | 42,16 | 42,16 | -3,96% | 3.059,00 |
| 30.04.2026 | 42,10 | 43,90 | 42,10 | 43,90 | 1,43% | 1.865,00 |
| 29.04.2026 | 42,52 | 43,36 | 42,36 | 43,28 | 5,10% | 2.544,00 |
| 28.04.2026 | 41,94 | 42,26 | 41,06 | 41,18 | -1,20% | 1.688,00 |
| 27.04.2026 | 42,20 | 42,58 | 41,68 | 41,68 | 0,10% | 1.978,00 |
| 24.04.2026 | 41,84 | 42,24 | 41,44 | 41,64 | -3,34% | 2.512,00 |
| 23.04.2026 | 43,02 | 43,26 | 42,28 | 43,08 | -0,51% | 1.911,00 |
| 22.04.2026 | 43,54 | 43,78 | 42,72 | 43,30 | 1,07% | 1.968,00 |
| 21.04.2026 | 42,92 | 43,20 | 42,54 | 42,84 | 0,42% | 3.865,00 |