22,720€
-1,98%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,26 | 23,26 | 22,48 | 22,48 | -3,02% | - |
| 05.06.2025 | 22,82 | 23,18 | 22,82 | 23,18 | 1,58% | - |
| 04.06.2025 | 22,22 | 22,84 | 22,22 | 22,82 | 1,78% | 100,00 |
| 03.06.2025 | 22,80 | 22,80 | 22,42 | 22,42 | -0,62% | 200,00 |
| 02.06.2025 | 22,50 | 22,94 | 22,50 | 22,56 | -1,40% | 55,00 |
| 30.05.2025 | 23,24 | 23,30 | 22,88 | 22,88 | -1,46% | 40,00 |
| 29.05.2025 | 23,62 | 23,62 | 23,22 | 23,22 | -0,09% | 8,00 |
| 28.05.2025 | 22,98 | 23,54 | 22,98 | 23,24 | 0,96% | 2,00 |
| 27.05.2025 | 23,30 | 23,30 | 23,02 | 23,02 | -1,37% | - |
| 26.05.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 2,55% | - |
| 23.05.2025 | 23,02 | 23,02 | 22,76 | 22,76 | -1,13% | - |
| 22.05.2025 | 23,32 | 23,32 | 23,02 | 23,02 | -1,29% | - |
| 21.05.2025 | 23,42 | 23,42 | 23,32 | 23,32 | -2,67% | - |
| 20.05.2025 | 23,78 | 24,00 | 23,62 | 23,96 | 0,17% | 650,00 |
| 19.05.2025 | 23,52 | 23,92 | 23,52 | 23,92 | 1,18% | 74,00 |
| 16.05.2025 | 23,86 | 23,86 | 23,64 | 23,64 | -0,84% | 170,00 |
| 15.05.2025 | 23,84 | 23,92 | 23,84 | 23,84 | -0,25% | 56,00 |
| 14.05.2025 | 24,22 | 24,22 | 23,84 | 23,90 | -1,16% | 100,00 |
| 13.05.2025 | 24,10 | 24,42 | 24,08 | 24,18 | 0,33% | 401,00 |
| 12.05.2025 | 23,52 | 24,10 | 23,52 | 24,10 | 2,99% | 1.000,00 |
| 09.05.2025 | 23,28 | 23,40 | 23,28 | 23,40 | 0,60% | - |
| 08.05.2025 | 23,28 | 23,28 | 23,26 | 23,26 | 0,26% | - |
| 07.05.2025 | 23,18 | 23,20 | 23,18 | 23,20 | 0,00% | - |
| 06.05.2025 | 23,54 | 23,54 | 23,20 | 23,20 | -1,53% | - |
| 05.05.2025 | 23,46 | 23,56 | 23,46 | 23,56 | 0,08% | - |
| 02.05.2025 | 23,48 | 23,80 | 23,26 | 23,54 | 2,62% | 570,00 |
| 30.04.2025 | 22,92 | 22,94 | 22,80 | 22,94 | -0,26% | 500,00 |
| 29.04.2025 | 22,76 | 23,00 | 22,76 | 23,00 | 1,23% | - |
| 28.04.2025 | 22,48 | 23,10 | 22,48 | 22,72 | 0,80% | 8,00 |
| 25.04.2025 | 22,38 | 22,54 | 22,38 | 22,54 | 0,71% | - |
| 24.04.2025 | 22,10 | 22,38 | 22,10 | 22,38 | 1,36% | 30,00 |
| 23.04.2025 | 22,10 | 22,10 | 22,08 | 22,08 | 3,18% | 50,00 |
| 22.04.2025 | 21,26 | 21,40 | 21,26 | 21,40 | 0,85% | 41,00 |
| 17.04.2025 | 21,20 | 21,22 | 21,10 | 21,22 | 1,24% | 230,00 |
| 16.04.2025 | 21,06 | 21,06 | 20,92 | 20,96 | -2,24% | 250,00 |
| 15.04.2025 | 20,88 | 21,50 | 20,88 | 21,44 | 2,58% | 45,00 |
| 14.04.2025 | 21,36 | 21,36 | 20,90 | 20,90 | 1,16% | 245,00 |
| 11.04.2025 | 20,42 | 20,66 | 20,42 | 20,66 | 2,48% | - |
| 10.04.2025 | 22,10 | 22,10 | 20,16 | 20,16 | -7,61% | 40,00 |
| 09.04.2025 | 19,61 | 21,82 | 19,60 | 21,82 | 9,98% | 920,00 |
| 08.04.2025 | 20,36 | 20,50 | 19,84 | 19,84 | 0,10% | 180,00 |
| 07.04.2025 | 20,10 | 20,52 | 19,14 | 19,82 | -3,88% | 1.418,00 |
| 04.04.2025 | 21,96 | 21,96 | 20,04 | 20,62 | -6,27% | 890,00 |
| 03.04.2025 | 21,54 | 22,00 | 21,54 | 22,00 | -2,14% | 100,00 |
| 02.04.2025 | 22,70 | 22,70 | 22,48 | 22,48 | -1,58% | - |
| 01.04.2025 | 22,58 | 22,84 | 22,54 | 22,84 | 2,42% | 187,00 |
| 31.03.2025 | 22,30 | 22,70 | 22,20 | 22,30 | -3,21% | 1.287,00 |
| 28.03.2025 | 23,66 | 23,70 | 23,04 | 23,04 | -2,87% | 425,00 |
| 27.03.2025 | 24,02 | 24,02 | 23,56 | 23,72 | -2,79% | 60,00 |
| 26.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,08% | - |
| 25.03.2025 | 24,18 | 24,38 | 24,18 | 24,38 | -3,41% | - |
| 24.03.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 1,12% | - |
| 21.03.2025 | 25,20 | 25,20 | 24,96 | 24,96 | -0,40% | 302,00 |
| 20.03.2025 | 25,96 | 25,96 | 25,00 | 25,06 | -1,42% | 197,00 |
| 19.03.2025 | 27,18 | 27,18 | 25,30 | 25,42 | -5,29% | 3.921,00 |
| 18.03.2025 | 25,70 | 27,48 | 25,70 | 26,84 | 5,34% | 2.767,00 |
| 17.03.2025 | 25,82 | 25,96 | 25,48 | 25,48 | 1,35% | 840,00 |
| 14.03.2025 | 24,12 | 25,28 | 24,12 | 25,14 | 3,97% | 730,00 |
| 13.03.2025 | 23,86 | 24,92 | 23,86 | 24,18 | 1,85% | 300,00 |
| 12.03.2025 | 24,52 | 24,52 | 23,74 | 23,74 | -2,22% | 1.225,00 |
| 11.03.2025 | 23,90 | 24,70 | 23,90 | 24,28 | 1,42% | 525,00 |
| 10.03.2025 | 25,32 | 25,32 | 23,94 | 23,94 | -3,31% | 50,00 |
| 07.03.2025 | 25,00 | 25,00 | 24,76 | 24,76 | -0,96% | - |
| 06.03.2025 | 24,58 | 25,58 | 24,58 | 25,00 | 3,91% | 1.112,00 |
| 05.03.2025 | 22,50 | 24,40 | 22,50 | 24,06 | 6,74% | 1.150,00 |
| 04.03.2025 | 22,78 | 22,78 | 22,36 | 22,54 | 0,09% | 480,00 |
| 03.03.2025 | 21,84 | 23,58 | 21,84 | 22,52 | 3,78% | 425,00 |
| 28.02.2025 | 21,70 | 22,10 | 21,22 | 21,70 | -2,25% | 863,00 |
| 27.02.2025 | 22,36 | 22,84 | 22,20 | 22,20 | 0,82% | 248,00 |
| 26.02.2025 | 21,66 | 22,76 | 21,66 | 22,02 | 5,06% | 223,00 |
| 25.02.2025 | 20,82 | 21,00 | 20,82 | 20,96 | 0,29% | 150,00 |
| 24.02.2025 | 21,24 | 21,24 | 20,90 | 20,90 | -1,23% | - |
| 21.02.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 0,19% | - |
| 20.02.2025 | 21,44 | 21,76 | 21,12 | 21,12 | -1,22% | 125,00 |
| 19.02.2025 | 21,80 | 21,80 | 21,38 | 21,38 | -2,46% | - |
| 18.02.2025 | 21,92 | 22,00 | 21,92 | 21,92 | 0,09% | 100,00 |
| 17.02.2025 | 21,74 | 22,00 | 21,74 | 21,90 | 3,40% | 1.522,00 |
| 14.02.2025 | 21,16 | 21,60 | 21,16 | 21,18 | 2,02% | 1.000,00 |
| 13.02.2025 | 21,10 | 21,42 | 20,76 | 20,76 | 1,96% | 200,00 |
| 12.02.2025 | 19,88 | 20,36 | 19,88 | 20,36 | 3,40% | 628,00 |
| 11.02.2025 | 20,46 | 20,46 | 19,69 | 19,69 | -4,04% | - |
| 10.02.2025 | 20,58 | 20,58 | 20,52 | 20,52 | -1,44% | 318,00 |
| 07.02.2025 | 21,84 | 21,84 | 20,82 | 20,82 | -3,52% | 400,00 |
| 06.02.2025 | 19,92 | 21,76 | 19,92 | 21,58 | 9,65% | 115,00 |
| 05.02.2025 | 19,70 | 20,12 | 19,68 | 19,68 | -0,05% | 50,00 |
| 04.02.2025 | 19,56 | 19,69 | 19,56 | 19,69 | 0,92% | 50,00 |
| 03.02.2025 | 19,59 | 19,59 | 19,51 | 19,51 | -1,56% | - |
| 31.01.2025 | 20,28 | 20,28 | 19,82 | 19,82 | -1,00% | 70,00 |
| 30.01.2025 | 19,88 | 20,02 | 19,40 | 20,02 | 3,52% | 974,00 |
| 29.01.2025 | 19,35 | 19,76 | 19,34 | 19,34 | 0,31% | 900,00 |
| 28.01.2025 | 18,83 | 19,41 | 18,83 | 19,28 | 4,22% | 30,00 |
| 27.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,11% | 60,00 |
| 24.01.2025 | 18,71 | 18,71 | 18,48 | 18,48 | 1,32% | 10,00 |
| 23.01.2025 | 18,02 | 18,48 | 18,02 | 18,24 | 2,59% | 168,00 |
| 22.01.2025 | 18,01 | 18,25 | 17,78 | 17,78 | -2,20% | 468,00 |
| 21.01.2025 | 18,10 | 18,18 | 18,10 | 18,18 | -2,78% | - |
| 20.01.2025 | 18,60 | 18,70 | 18,22 | 18,70 | 3,66% | 550,00 |
| 17.01.2025 | 17,86 | 18,25 | 17,86 | 18,04 | 1,81% | 137,00 |
| 16.01.2025 | 17,60 | 17,72 | 17,60 | 17,72 | 0,51% | - |
| 15.01.2025 | 17,12 | 17,63 | 17,12 | 17,63 | 3,58% | 160,00 |