24,580€
0,08%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 24,36 | 24,38 | 24,36 | 24,38 | -0,73% | - |
| 15.07.2025 | 25,10 | 25,10 | 24,56 | 24,56 | -0,24% | 210,00 |
| 14.07.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -2,61% | - |
| 11.07.2025 | 25,30 | 25,30 | 25,28 | 25,28 | -0,32% | - |
| 10.07.2025 | 24,70 | 25,80 | 24,70 | 25,36 | 0,96% | 498,00 |
| 09.07.2025 | 24,02 | 25,20 | 24,02 | 25,12 | 4,32% | 277,00 |
| 08.07.2025 | 23,46 | 24,36 | 23,46 | 24,08 | 2,99% | 254,00 |
| 07.07.2025 | 23,16 | 23,38 | 23,16 | 23,38 | 1,48% | - |
| 04.07.2025 | 23,30 | 23,30 | 23,04 | 23,04 | -1,45% | 60,00 |
| 03.07.2025 | 23,76 | 23,76 | 23,38 | 23,38 | -1,43% | 57,00 |
| 02.07.2025 | 23,32 | 24,18 | 23,32 | 23,72 | 1,80% | 400,00 |
| 01.07.2025 | 23,78 | 24,04 | 22,90 | 23,30 | -4,27% | 315,00 |
| 30.06.2025 | 24,18 | 24,34 | 24,18 | 24,34 | 1,16% | 20,00 |
| 27.06.2025 | 23,76 | 24,06 | 23,76 | 24,06 | 1,09% | - |
| 26.06.2025 | 23,42 | 23,80 | 23,42 | 23,80 | 1,02% | 90,00 |
| 25.06.2025 | 23,54 | 23,56 | 23,54 | 23,56 | 2,08% | 125,00 |
| 24.06.2025 | 22,72 | 23,08 | 22,72 | 23,08 | 3,41% | - |
| 23.06.2025 | 22,32 | 22,32 | 22,32 | 22,32 | -0,98% | - |
| 20.06.2025 | 22,26 | 22,54 | 22,26 | 22,54 | 2,73% | - |
| 19.06.2025 | 22,24 | 22,24 | 21,94 | 21,94 | -2,14% | - |
| 18.06.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 0,27% | - |
| 17.06.2025 | 22,46 | 22,46 | 22,36 | 22,36 | -0,09% | - |
| 16.06.2025 | 22,28 | 22,46 | 22,28 | 22,38 | 0,36% | 500,00 |
| 13.06.2025 | 21,92 | 22,36 | 21,92 | 22,30 | -0,54% | 50,00 |
| 12.06.2025 | 22,52 | 22,52 | 22,42 | 22,42 | -0,71% | - |
| 11.06.2025 | 22,72 | 22,72 | 22,58 | 22,58 | -0,62% | - |
| 10.06.2025 | 22,22 | 22,72 | 22,22 | 22,72 | 2,07% | - |
| 09.06.2025 | 22,40 | 22,40 | 22,26 | 22,26 | -0,98% | - |
| 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% | - |