38,710€
1,02%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 38,58 | 39,00 | 38,46 | 38,46 | 0,37% | 163,00 |
| 11.12.2025 | 37,88 | 38,32 | 37,88 | 38,32 | 0,95% | - |
| 10.12.2025 | 37,18 | 38,04 | 37,18 | 37,96 | 2,04% | 810,00 |
| 09.12.2025 | 37,98 | 37,98 | 37,20 | 37,20 | -1,01% | 181,00 |
| 08.12.2025 | 37,78 | 37,80 | 37,58 | 37,58 | 0,80% | 1.930,00 |
| 05.12.2025 | 37,08 | 37,62 | 37,08 | 37,28 | -0,27% | 240,00 |
| 04.12.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 0,11% | - |
| 03.12.2025 | 37,06 | 37,34 | 37,06 | 37,34 | 0,11% | 230,00 |
| 02.12.2025 | 37,98 | 37,98 | 37,22 | 37,30 | -0,16% | 280,00 |
| 01.12.2025 | 36,36 | 37,88 | 36,36 | 37,36 | 2,13% | 509,00 |
| 28.11.2025 | 36,68 | 37,00 | 36,48 | 36,58 | -0,16% | 200,00 |
| 27.11.2025 | 37,40 | 37,40 | 36,64 | 36,64 | -1,35% | 275,00 |
| 26.11.2025 | 36,44 | 37,58 | 36,44 | 37,14 | 2,77% | 306,00 |
| 25.11.2025 | 35,50 | 36,78 | 35,50 | 36,14 | 1,75% | 1.040,00 |
| 24.11.2025 | 34,60 | 35,58 | 34,60 | 35,52 | 4,90% | 1.100,00 |
| 21.11.2025 | 34,34 | 34,34 | 33,86 | 33,86 | -1,23% | 200,00 |
| 20.11.2025 | 34,70 | 35,00 | 34,28 | 34,28 | -0,92% | 1.000,00 |
| 19.11.2025 | 33,48 | 34,70 | 33,48 | 34,60 | 3,22% | 15,00 |
| 18.11.2025 | 33,80 | 33,80 | 33,48 | 33,52 | -1,87% | 300,00 |
| 17.11.2025 | 34,80 | 35,00 | 34,16 | 34,16 | -0,93% | 3.453,00 |
| 14.11.2025 | 34,24 | 34,48 | 33,40 | 34,48 | 1,17% | 255,00 |
| 13.11.2025 | 34,22 | 34,40 | 34,08 | 34,08 | 0,12% | 232,00 |
| 12.11.2025 | 31,92 | 34,56 | 31,92 | 34,04 | 7,65% | 1.563,00 |
| 11.11.2025 | 32,16 | 32,16 | 31,62 | 31,62 | -1,80% | - |
| 10.11.2025 | 32,18 | 32,20 | 32,18 | 32,20 | -0,19% | - |
| 07.11.2025 | 31,14 | 32,26 | 31,14 | 32,26 | 5,42% | 334,00 |
| 06.11.2025 | 29,90 | 31,16 | 29,90 | 30,60 | 2,34% | 47,00 |
| 05.11.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,86% | - |
| 04.11.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -0,72% | - |
| 03.11.2025 | 30,76 | 30,76 | 30,38 | 30,38 | -0,78% | 200,00 |
| 31.10.2025 | 30,74 | 30,90 | 30,62 | 30,62 | -0,52% | 170,00 |
| 30.10.2025 | 30,22 | 30,78 | 30,22 | 30,78 | 2,46% | - |
| 29.10.2025 | 31,58 | 31,58 | 30,04 | 30,04 | -4,82% | - |
| 28.10.2025 | 31,16 | 31,56 | 31,16 | 31,56 | 1,02% | - |
| 27.10.2025 | 31,00 | 31,50 | 31,00 | 31,24 | 0,51% | 238,00 |
| 24.10.2025 | 31,04 | 31,08 | 31,00 | 31,08 | 0,26% | 1,00 |
| 23.10.2025 | 31,12 | 31,28 | 31,00 | 31,00 | 0,00% | 290,00 |
| 22.10.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 1,17% | - |
| 21.10.2025 | 31,02 | 31,02 | 30,64 | 30,64 | -1,29% | - |
| 20.10.2025 | 30,92 | 31,26 | 30,92 | 31,04 | 0,52% | 240,00 |
| 17.10.2025 | 31,22 | 31,22 | 30,68 | 30,88 | -1,15% | 255,00 |
| 16.10.2025 | 31,64 | 31,64 | 31,24 | 31,24 | -1,70% | 36,00 |
| 15.10.2025 | 32,28 | 32,28 | 31,78 | 31,78 | -1,55% | 81,00 |
| 14.10.2025 | 32,32 | 32,32 | 32,28 | 32,28 | -2,12% | - |
| 13.10.2025 | 31,44 | 32,98 | 31,44 | 32,98 | 5,30% | 65,00 |
| 10.10.2025 | 33,46 | 33,46 | 31,32 | 31,32 | -6,34% | - |
| 09.10.2025 | 33,30 | 33,80 | 33,30 | 33,44 | 1,52% | 630,00 |
| 08.10.2025 | 32,40 | 33,50 | 32,40 | 32,94 | 1,79% | 5,00 |
| 07.10.2025 | 32,82 | 32,82 | 32,36 | 32,36 | -1,52% | 66,00 |
| 06.10.2025 | 32,42 | 33,28 | 32,42 | 32,86 | 1,73% | 739,00 |
| 03.10.2025 | 31,68 | 32,30 | 31,68 | 32,30 | 1,06% | - |
| 02.10.2025 | 31,60 | 32,56 | 31,60 | 31,96 | 1,01% | 735,00 |
| 01.10.2025 | 30,00 | 31,64 | 30,00 | 31,64 | 5,54% | 100,00 |
| 30.09.2025 | 29,74 | 29,98 | 29,56 | 29,98 | 0,60% | 398,00 |
| 29.09.2025 | 29,62 | 29,90 | 29,62 | 29,80 | 0,74% | 36,00 |
| 26.09.2025 | 28,92 | 29,80 | 28,92 | 29,58 | 2,35% | 280,00 |
| 25.09.2025 | 28,66 | 28,90 | 28,66 | 28,90 | 0,14% | - |
| 24.09.2025 | 28,86 | 28,86 | 28,86 | 28,86 | 0,00% | - |
| 23.09.2025 | 29,02 | 29,28 | 28,86 | 28,86 | -2,24% | 20,00 |
| 22.09.2025 | 29,32 | 29,52 | 29,04 | 29,52 | 0,54% | 1.100,00 |
| 19.09.2025 | 28,70 | 29,36 | 28,70 | 29,36 | 2,30% | 340,00 |
| 18.09.2025 | 28,62 | 28,70 | 28,62 | 28,70 | 0,49% | - |
| 17.09.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,14% | - |
| 16.09.2025 | 28,38 | 29,00 | 28,38 | 28,52 | 0,78% | 330,00 |
| 15.09.2025 | 28,66 | 28,66 | 28,30 | 28,30 | -1,19% | - |
| 12.09.2025 | 28,42 | 28,64 | 28,42 | 28,64 | -0,31% | - |
| 11.09.2025 | 28,37 | 28,78 | 28,17 | 28,73 | 2,75% | - |
| 10.09.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -2,85% | - |
| 09.09.2025 | 28,74 | 28,89 | 28,52 | 28,78 | -0,17% | - |
| 08.09.2025 | 28,63 | 28,89 | 28,28 | 28,83 | 0,45% | - |
| 05.09.2025 | 27,92 | 28,70 | 27,92 | 28,70 | 2,87% | 200,00 |
| 04.09.2025 | 27,66 | 27,90 | 27,66 | 27,90 | 1,01% | 175,00 |
| 03.09.2025 | 27,66 | 28,00 | 27,62 | 27,62 | -0,79% | 60,00 |
| 02.09.2025 | 28,24 | 28,24 | 27,84 | 27,84 | -1,00% | - |
| 01.09.2025 | 28,68 | 28,68 | 28,12 | 28,12 | 0,00% | 6,00 |
| 29.08.2025 | 28,18 | 28,22 | 28,12 | 28,12 | -0,35% | 150,00 |
| 28.08.2025 | 27,90 | 28,60 | 27,90 | 28,22 | 1,51% | 275,00 |
| 27.08.2025 | 28,26 | 28,26 | 27,80 | 27,80 | -1,70% | 150,00 |
| 26.08.2025 | 28,36 | 28,50 | 28,08 | 28,28 | -0,35% | 790,00 |
| 25.08.2025 | 27,94 | 28,58 | 27,94 | 28,38 | 1,79% | 3.610,00 |
| 22.08.2025 | 27,66 | 27,88 | 27,66 | 27,88 | 0,14% | - |
| 21.08.2025 | 27,84 | 28,28 | 27,84 | 27,84 | -0,85% | 50,00 |
| 20.08.2025 | 27,74 | 28,32 | 27,74 | 28,08 | 0,93% | 787,00 |
| 19.08.2025 | 27,00 | 28,50 | 27,00 | 27,82 | 3,57% | 4.235,00 |
| 18.08.2025 | 26,84 | 27,02 | 26,84 | 26,86 | 1,05% | 42,00 |
| 15.08.2025 | 26,62 | 27,00 | 26,58 | 26,58 | -0,15% | 400,00 |
| 14.08.2025 | 26,66 | 26,68 | 26,62 | 26,62 | 0,68% | 57,00 |
| 13.08.2025 | 26,56 | 26,56 | 26,44 | 26,44 | -0,53% | - |
| 12.08.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 1,84% | 56,00 |
| 11.08.2025 | 26,48 | 26,48 | 26,10 | 26,10 | -0,99% | 3,00 |
| 08.08.2025 | 25,64 | 27,00 | 25,64 | 26,36 | 2,81% | 644,00 |
| 07.08.2025 | 24,48 | 26,32 | 24,48 | 25,64 | 5,43% | 1.465,00 |
| 06.08.2025 | 22,90 | 24,76 | 22,90 | 24,32 | 4,92% | 158,00 |
| 05.08.2025 | 23,46 | 23,46 | 23,18 | 23,18 | -0,86% | 1.140,00 |
| 04.08.2025 | 23,74 | 23,74 | 23,38 | 23,38 | -4,02% | 778,00 |
| 01.08.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 1,92% | 1,00 |
| 31.07.2025 | 24,38 | 24,38 | 23,78 | 23,90 | -1,73% | 260,00 |
| 30.07.2025 | 24,76 | 24,76 | 24,32 | 24,32 | -1,62% | 40,00 |
| 29.07.2025 | 25,02 | 25,02 | 24,72 | 24,72 | -0,80% | - |
| 28.07.2025 | 25,00 | 25,00 | 24,92 | 24,92 | -0,64% | 360,00 |