38,000€
-1,86%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,28 | 38,90 | 37,88 | 37,88 | -2,17% | 491,00 |
| 11.11.2026 | 41,42 | 41,50 | 38,72 | 38,72 | -7,01% | 1.759,00 |
| 10.11.2026 | 41,82 | 42,26 | 41,54 | 41,64 | 1,41% | 228,00 |
| 09.11.2026 | 40,16 | 41,48 | 40,16 | 41,06 | 2,29% | 164,00 |
| 06.11.2026 | 40,38 | 40,90 | 40,14 | 40,14 | -3,28% | 104,00 |
| 05.11.2026 | 42,58 | 42,68 | 40,74 | 41,50 | -0,77% | 1.399,00 |
| 04.11.2026 | 41,54 | 43,22 | 41,54 | 41,82 | 0,72% | 13,00 |
| 03.11.2026 | 41,56 | 42,02 | 41,52 | 41,52 | -1,89% | 141,00 |
| 02.11.2026 | 41,50 | 42,32 | 41,34 | 42,32 | 2,47% | 443,00 |
| 30.10.2026 | 41,66 | 41,76 | 40,94 | 41,30 | -2,64% | 361,00 |
| 29.10.2026 | 41,56 | 42,42 | 41,56 | 42,42 | 2,22% | 44,00 |
| 28.10.2026 | 42,42 | 42,42 | 40,42 | 41,50 | -2,31% | 683,00 |
| 27.10.2026 | 41,74 | 42,82 | 41,40 | 42,48 | 1,87% | 390,00 |
| 26.10.2026 | 41,50 | 41,96 | 41,50 | 41,70 | -0,57% | 11,00 |
| 23.10.2026 | 41,84 | 41,94 | 41,12 | 41,94 | 0,53% | 1.612,00 |
| 22.10.2026 | 42,60 | 42,98 | 41,72 | 41,72 | -4,40% | 1.303,00 |
| 21.10.2026 | 43,78 | 44,28 | 43,64 | 43,64 | -0,32% | 281,00 |
| 20.10.2026 | 44,32 | 44,32 | 43,02 | 43,78 | -0,55% | 422,00 |
| 19.10.2026 | 43,96 | 44,54 | 43,96 | 44,02 | -0,99% | 439,00 |
| 16.10.2026 | 44,86 | 44,96 | 44,46 | 44,46 | -0,09% | 781,00 |
| 15.10.2026 | 44,14 | 44,50 | 43,84 | 44,50 | 0,77% | 112,00 |
| 14.10.2026 | 44,46 | 45,00 | 44,16 | 44,16 | 0,64% | 265,00 |
| 13.10.2026 | 44,46 | 44,46 | 43,74 | 43,88 | -1,13% | 534,00 |
| 12.10.2026 | 44,66 | 44,66 | 44,22 | 44,38 | -0,45% | 669,00 |
| 09.10.2026 | 44,16 | 45,00 | 44,16 | 44,58 | 5,24% | 1.054,00 |
| 08.10.2026 | 41,44 | 42,36 | 41,44 | 42,36 | -1,49% | 1.746,00 |
| 07.10.2026 | 44,16 | 44,16 | 43,00 | 43,00 | -3,59% | 1.524,00 |
| 06.10.2026 | 44,02 | 44,78 | 44,00 | 44,60 | 1,55% | 956,00 |
| 05.10.2026 | 44,34 | 44,34 | 43,46 | 43,92 | -0,90% | 426,00 |
| 02.10.2026 | 43,64 | 44,38 | 43,64 | 44,32 | 1,33% | 996,00 |
| 01.10.2026 | 44,78 | 44,78 | 43,74 | 43,74 | -3,27% | 1.540,00 |
| 30.09.2026 | 45,10 | 45,24 | 44,58 | 45,22 | 1,07% | 742,00 |
| 29.09.2026 | 46,46 | 46,46 | 44,74 | 44,74 | -3,24% | 896,00 |
| 28.09.2026 | 45,56 | 46,24 | 45,02 | 46,24 | 0,96% | 657,00 |
| 25.09.2026 | 46,24 | 46,46 | 45,80 | 45,80 | 0,70% | 124,00 |
| 24.09.2026 | 44,88 | 46,56 | 44,88 | 45,48 | 0,13% | 2.354,00 |
| 23.09.2026 | 45,84 | 46,08 | 45,08 | 45,42 | -0,22% | 934,00 |
| 22.09.2026 | 45,50 | 45,88 | 44,68 | 45,52 | -0,65% | 1.279,00 |
| 21.09.2026 | 45,76 | 45,88 | 45,24 | 45,82 | -0,22% | 796,00 |
| 18.09.2026 | 46,54 | 46,84 | 45,92 | 45,92 | -1,96% | 883,00 |
| 17.09.2026 | 46,46 | 46,84 | 46,24 | 46,84 | 1,56% | 879,00 |
| 16.09.2026 | 45,42 | 46,24 | 45,14 | 46,12 | 2,72% | 1.401,00 |
| 15.09.2026 | 44,22 | 44,90 | 43,98 | 44,90 | 2,05% | 1.053,00 |
| 14.09.2026 | 44,06 | 44,06 | 42,50 | 44,00 | -1,26% | 1.231,00 |
| 11.09.2026 | 44,74 | 44,74 | 43,96 | 44,56 | -0,36% | 1.139,00 |
| 10.09.2026 | 45,26 | 45,26 | 44,48 | 44,72 | -0,84% | 185,00 |
| 09.09.2026 | 45,90 | 46,46 | 45,10 | 45,10 | -2,47% | 546,00 |
| 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 |