32,010€
-0,84%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,50 | 32,68 | 31,46 | 32,10 | -0,56% | 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 |
| 25.07.2025 | 24,58 | 25,08 | 24,58 | 25,08 | 1,13% | 50,00 |
| 24.07.2025 | 25,10 | 25,46 | 24,80 | 24,80 | -1,12% | 726,00 |
| 23.07.2025 | 25,14 | 25,14 | 24,88 | 25,08 | 0,40% | - |
| 22.07.2025 | 24,86 | 25,08 | 24,86 | 24,98 | -0,64% | 180,00 |
| 21.07.2025 | 24,06 | 25,60 | 24,06 | 25,14 | 4,23% | 750,00 |
| 18.07.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,74% | - |
| 17.07.2025 | 24,42 | 24,44 | 24,30 | 24,30 | -0,33% | 105,00 |
| 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 |