44,770€
-3,51%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 42,70 | 42,70 | 41,76 | 42,66 | -1,93% | 5.349,00 |
| 17.04.2026 | 41,94 | 43,72 | 41,28 | 43,50 | 4,17% | 5.846,00 |
| 16.04.2026 | 42,16 | 42,34 | 41,50 | 41,76 | -0,52% | 1.788,00 |
| 15.04.2026 | 42,56 | 42,82 | 41,68 | 41,98 | -1,96% | 19.399,00 |
| 14.04.2026 | 42,50 | 43,20 | 42,50 | 42,82 | 1,66% | 1.473,00 |
| 13.04.2026 | 42,44 | 42,44 | 41,90 | 42,12 | -2,32% | 1.294,00 |
| 10.04.2026 | 41,72 | 43,48 | 41,64 | 43,12 | 2,86% | 1.103,00 |
| 09.04.2026 | 42,20 | 42,20 | 41,34 | 41,92 | -1,32% | 1.357,00 |
| 08.04.2026 | 40,42 | 43,00 | 40,42 | 42,48 | 10,80% | 13.490,00 |
| 07.04.2026 | 39,08 | 39,80 | 37,94 | 38,34 | -1,44% | 3.017,00 |
| 02.04.2026 | 38,50 | 39,20 | 38,24 | 38,90 | -2,21% | 5.599,00 |
| 01.04.2026 | 39,62 | 39,78 | 38,84 | 39,78 | 5,18% | 6.648,00 |
| 31.03.2026 | 37,26 | 38,14 | 37,26 | 37,82 | 1,18% | 979,00 |
| 30.03.2026 | 37,38 | 37,84 | 37,20 | 37,38 | -1,89% | 4.448,00 |
| 27.03.2026 | 38,88 | 38,88 | 37,84 | 38,10 | -2,71% | 3.115,00 |
| 26.03.2026 | 38,80 | 39,16 | 38,80 | 39,16 | -1,46% | 533,00 |
| 25.03.2026 | 39,62 | 40,16 | 39,32 | 39,74 | 1,27% | 2.974,00 |
| 24.03.2026 | 38,54 | 39,52 | 38,54 | 39,24 | 1,29% | 3.315,00 |
| 23.03.2026 | 36,18 | 39,46 | 35,60 | 38,74 | 4,03% | 9.589,00 |
| 20.03.2026 | 38,70 | 38,86 | 37,22 | 37,24 | -1,32% | 3.005,00 |
| 19.03.2026 | 38,24 | 38,26 | 36,96 | 37,74 | -4,75% | 11.675,00 |
| 18.03.2026 | 40,12 | 40,80 | 39,46 | 39,62 | 0,81% | 2.570,00 |
| 17.03.2026 | 39,56 | 39,80 | 39,08 | 39,30 | -0,20% | 2.003,00 |
| 16.03.2026 | 39,06 | 39,66 | 38,72 | 39,38 | -0,35% | 689,00 |
| 13.03.2026 | 39,94 | 40,46 | 39,28 | 39,52 | -3,42% | 3.067,00 |
| 12.03.2026 | 41,44 | 41,74 | 40,24 | 40,92 | -1,73% | 1.592,00 |
| 11.03.2026 | 41,40 | 42,10 | 41,32 | 41,64 | -0,38% | 1.906,00 |
| 10.03.2026 | 41,78 | 41,96 | 40,88 | 41,80 | 7,18% | 11.170,00 |
| 09.03.2026 | 40,04 | 40,06 | 38,00 | 39,00 | -8,02% | 13.937,00 |
| 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 | 2,09% | 282,00 |
| 29.01.2026 | 40,14 | 40,40 | 39,18 | 39,18 | -1,85% | 1.705,00 |
| 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 |