22,020€
-0,81%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 17,30 | 17,32 | 17,02 | 17,02 | -1,22% | 1.250,00 |
| 13.01.2025 | 17,40 | 17,40 | 17,15 | 17,23 | 2,50% | 608,00 |
| 10.01.2025 | 17,35 | 17,36 | 16,81 | 16,81 | -2,83% | 205,00 |
| 09.01.2025 | 17,25 | 17,30 | 17,25 | 17,30 | -0,92% | - |
| 08.01.2025 | 17,77 | 17,77 | 17,46 | 17,46 | -0,74% | 100,00 |
| 07.01.2025 | 17,70 | 17,70 | 17,59 | 17,59 | -0,17% | - |
| 06.01.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -1,51% | - |
| 03.01.2025 | 18,00 | 18,00 | 17,89 | 17,89 | -0,61% | 825,00 |
| 02.01.2025 | 18,46 | 18,46 | 18,00 | 18,00 | -0,66% | 500,00 |
| 30.12.2024 | 18,27 | 18,27 | 18,12 | 18,12 | 0,78% | 1.999,00 |
| 27.12.2024 | 18,14 | 18,37 | 17,98 | 17,98 | 0,78% | 195,00 |
| 23.12.2024 | 18,33 | 18,33 | 17,84 | 17,84 | -0,34% | 540,00 |
| 20.12.2024 | 17,80 | 17,92 | 17,80 | 17,90 | 0,85% | 260,00 |
| 19.12.2024 | 18,00 | 18,00 | 17,75 | 17,75 | -3,43% | 400,00 |
| 18.12.2024 | 18,19 | 18,38 | 18,19 | 18,38 | 1,72% | 120,00 |
| 17.12.2024 | 18,22 | 18,22 | 18,07 | 18,07 | -0,17% | 70,00 |
| 16.12.2024 | 19,04 | 19,04 | 18,10 | 18,10 | -3,88% | 1.398,00 |
| 13.12.2024 | 18,88 | 18,88 | 18,83 | 18,83 | -0,95% | - |
| 12.12.2024 | 19,68 | 19,68 | 19,01 | 19,01 | -1,91% | 87,00 |
| 11.12.2024 | 19,18 | 19,59 | 19,18 | 19,38 | 0,41% | 320,00 |
| 10.12.2024 | 19,64 | 19,64 | 19,30 | 19,30 | 0,84% | 278,00 |
| 09.12.2024 | 19,15 | 19,65 | 19,11 | 19,14 | 1,48% | 757,00 |
| 06.12.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 1,29% | 150,00 |
| 05.12.2024 | 18,33 | 18,62 | 18,33 | 18,62 | 2,53% | - |
| 04.12.2024 | 18,03 | 18,50 | 18,01 | 18,16 | 0,55% | 610,00 |
| 03.12.2024 | 18,23 | 18,23 | 18,06 | 18,06 | 0,00% | - |
| 02.12.2024 | 18,33 | 18,47 | 18,06 | 18,06 | -0,33% | 420,00 |
| 29.11.2024 | 18,31 | 18,42 | 18,12 | 18,12 | 0,28% | 111,00 |
| 28.11.2024 | 18,19 | 18,19 | 18,07 | 18,07 | 1,06% | 500,00 |
| 27.11.2024 | 17,89 | 17,89 | 17,88 | 17,88 | -0,17% | - |
| 26.11.2024 | 18,04 | 18,38 | 17,91 | 17,91 | -1,05% | 160,00 |
| 25.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,22% | - |
| 22.11.2024 | 17,92 | 18,14 | 17,91 | 18,14 | 0,36% | 240,00 |
| 21.11.2024 | 18,46 | 18,46 | 17,79 | 18,08 | -0,85% | 250,00 |
| 20.11.2024 | 18,57 | 18,57 | 18,11 | 18,23 | 0,72% | 350,00 |
| 19.11.2024 | 18,47 | 18,48 | 18,00 | 18,10 | -2,64% | 655,00 |
| 18.11.2024 | 18,49 | 18,70 | 18,49 | 18,59 | 0,49% | 600,00 |
| 15.11.2024 | 18,65 | 18,98 | 18,50 | 18,50 | 0,00% | 230,00 |
| 14.11.2024 | 18,47 | 18,50 | 18,00 | 18,50 | 2,04% | 380,00 |
| 13.11.2024 | 18,68 | 18,68 | 18,13 | 18,13 | -4,07% | 250,00 |
| 12.11.2024 | 19,50 | 19,50 | 18,90 | 18,90 | -3,57% | 300,00 |
| 11.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,67% | - |
| 08.11.2024 | 19,28 | 19,47 | 19,28 | 19,47 | -0,76% | - |
| 07.11.2024 | 18,99 | 19,75 | 18,99 | 19,62 | 3,65% | 105,00 |
| 06.11.2024 | 19,41 | 19,41 | 18,80 | 18,93 | -4,83% | 1.112,00 |
| 05.11.2024 | 19,50 | 19,89 | 19,50 | 19,89 | 3,70% | 28,00 |
| 04.11.2024 | 19,07 | 19,18 | 19,07 | 19,18 | 0,89% | 250,00 |
| 01.11.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -0,05% | - |
| 31.10.2024 | 19,05 | 19,05 | 19,02 | 19,02 | -0,73% | - |
| 30.10.2024 | 19,47 | 19,47 | 19,16 | 19,16 | -1,89% | 120,00 |
| 29.10.2024 | 19,73 | 19,73 | 19,53 | 19,53 | -1,36% | 50,00 |
| 28.10.2024 | 20,02 | 20,02 | 19,51 | 19,80 | 1,85% | 100,00 |
| 25.10.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,10% | - |
| 24.10.2024 | 19,36 | 19,46 | 19,36 | 19,46 | 0,26% | - |
| 23.10.2024 | 19,50 | 19,54 | 19,41 | 19,41 | -0,72% | 450,00 |
| 22.10.2024 | 19,70 | 19,70 | 19,55 | 19,55 | -0,51% | - |
| 21.10.2024 | 20,36 | 20,36 | 19,65 | 19,65 | -1,50% | 305,00 |
| 18.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 2,20% | 150,00 |
| 17.10.2024 | 19,56 | 19,56 | 19,52 | 19,52 | -0,31% | - |
| 16.10.2024 | 19,46 | 19,58 | 19,46 | 19,58 | 1,35% | - |
| 15.10.2024 | 19,50 | 19,68 | 19,32 | 19,32 | -0,10% | 661,00 |
| 14.10.2024 | 21,02 | 21,02 | 19,34 | 19,34 | -5,66% | 1.128,00 |
| 11.10.2024 | 20,50 | 20,90 | 20,50 | 20,50 | -1,06% | 1.047,00 |
| 10.10.2024 | 21,12 | 21,12 | 20,72 | 20,72 | -1,61% | 250,00 |
| 09.10.2024 | 21,12 | 21,40 | 21,06 | 21,06 | -1,22% | 760,00 |
| 08.10.2024 | 21,04 | 21,32 | 21,04 | 21,32 | -1,30% | - |
| 07.10.2024 | 22,62 | 22,62 | 21,60 | 21,60 | -3,57% | 1,00 |