45,320€
-1,26%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,19 | 46,49 | 44,96 | 45,06 | -1,83% | 44,00 |
| 08.09.2026 | 46,82 | 46,82 | 45,90 | 45,90 | -2,26% | - |
| 07.09.2026 | 46,50 | 47,00 | 46,50 | 46,96 | 0,56% | 34,00 |
| 04.09.2026 | 45,24 | 46,70 | 45,24 | 46,70 | 3,59% | - |
| 03.09.2026 | 44,26 | 45,08 | 44,26 | 45,08 | 1,62% | 30,00 |
| 02.09.2026 | 44,74 | 44,74 | 44,36 | 44,36 | -1,55% | 491,00 |
| 01.09.2026 | 45,52 | 46,08 | 45,06 | 45,06 | -0,84% | 251,00 |
| 31.08.2026 | 45,82 | 45,82 | 45,44 | 45,44 | -0,87% | - |
| 28.08.2026 | 46,06 | 46,06 | 45,84 | 45,84 | -0,26% | - |
| 27.08.2026 | 45,68 | 45,96 | 45,68 | 45,96 | 4,69% | - |
| 26.08.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 0,09% | - |
| 25.08.2026 | 43,86 | 43,86 | 43,86 | 43,86 | 1,25% | - |
| 24.08.2026 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 21.08.2026 | 42,94 | 43,32 | 42,94 | 43,32 | -3,26% | - |
| 20.08.2026 | 44,78 | 44,78 | 44,78 | 44,78 | 0,99% | - |
| 19.08.2026 | 44,34 | 44,34 | 44,34 | 44,34 | -0,67% | - |
| 18.08.2026 | 44,64 | 44,64 | 44,64 | 44,64 | -0,36% | - |
| 17.08.2026 | 45,52 | 45,52 | 44,80 | 44,80 | -1,02% | - |
| 14.08.2026 | 46,70 | 46,70 | 45,26 | 45,26 | -1,09% | 200,00 |
| 13.08.2026 | 46,36 | 46,36 | 45,76 | 45,76 | -2,72% | 100,00 |
| 12.08.2026 | 47,04 | 47,04 | 47,04 | 47,04 | 3,07% | 10,00 |
| 11.08.2026 | 45,64 | 45,64 | 45,64 | 45,64 | 0,04% | - |
| 10.08.2026 | 46,32 | 46,32 | 45,62 | 45,62 | -2,89% | - |
| 07.08.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -0,04% | - |
| 06.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,30% | - |
| 05.08.2026 | 47,14 | 47,14 | 47,14 | 47,14 | -0,34% | - |
| 04.08.2026 | 45,72 | 48,32 | 45,72 | 47,30 | 2,83% | 540,00 |
| 03.08.2026 | 45,04 | 46,00 | 45,04 | 46,00 | 2,45% | 44,00 |
| 31.07.2026 | 44,52 | 44,90 | 44,52 | 44,90 | 0,27% | - |
| 30.07.2026 | 44,78 | 44,78 | 44,78 | 44,78 | -0,93% | - |
| 29.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,44% | - |
| 28.07.2026 | 44,56 | 44,56 | 44,56 | 44,56 | -0,67% | - |
| 27.07.2026 | 44,88 | 45,10 | 44,86 | 44,86 | 1,17% | 200,00 |
| 24.07.2026 | 43,18 | 44,34 | 43,18 | 44,34 | 0,14% | - |
| 23.07.2026 | 44,28 | 44,28 | 44,28 | 44,28 | -0,14% | - |
| 22.07.2026 | 44,34 | 44,34 | 44,34 | 44,34 | 1,33% | - |
| 21.07.2026 | 44,46 | 44,46 | 43,76 | 43,76 | -0,45% | 50,00 |
| 20.07.2026 | 44,54 | 44,54 | 43,96 | 43,96 | -0,77% | - |
| 17.07.2026 | 44,30 | 44,30 | 44,00 | 44,30 | -1,64% | 45,00 |
| 16.07.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 1,49% | - |
| 15.07.2026 | 44,38 | 44,38 | 44,38 | 44,38 | 2,49% | - |
| 14.07.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,19% | - |
| 13.07.2026 | 42,94 | 43,22 | 42,94 | 43,22 | 0,09% | - |
| 10.07.2026 | 42,36 | 43,56 | 42,36 | 43,18 | 5,99% | 170,00 |
| 09.07.2026 | 41,18 | 41,18 | 40,74 | 40,74 | -2,11% | 15,00 |
| 08.07.2026 | 42,52 | 42,52 | 41,62 | 41,62 | -4,41% | - |
| 07.07.2026 | 43,54 | 43,54 | 43,54 | 43,54 | -2,25% | - |
| 06.07.2026 | 44,54 | 44,54 | 44,54 | 44,54 | 2,11% | 130,00 |
| 03.07.2026 | 41,82 | 43,62 | 41,82 | 43,62 | 7,76% | 215,00 |
| 02.07.2026 | 40,48 | 40,48 | 40,48 | 40,48 | -0,30% | - |
| 01.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,17% | - |
| 30.06.2026 | 40,84 | 41,08 | 40,84 | 41,08 | 0,83% | 320,00 |
| 29.06.2026 | 41,76 | 41,76 | 40,74 | 40,74 | -1,74% | - |
| 26.06.2026 | 42,72 | 42,72 | 41,46 | 41,46 | -4,03% | 50,00 |
| 25.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -2,61% | - |
| 24.06.2026 | 44,36 | 44,36 | 44,36 | 44,36 | 0,09% | - |
| 23.06.2026 | 44,32 | 44,32 | 44,32 | 44,32 | -0,72% | - |
| 22.06.2026 | 43,66 | 44,64 | 43,66 | 44,64 | 1,04% | - |
| 19.06.2026 | 44,18 | 44,18 | 44,18 | 44,18 | -0,36% | - |
| 18.06.2026 | 45,98 | 45,98 | 44,34 | 44,34 | -5,38% | - |
| 17.06.2026 | 46,86 | 46,86 | 46,86 | 46,86 | -0,72% | - |
| 16.06.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,08% | - |
| 15.06.2026 | 46,88 | 47,16 | 46,88 | 47,16 | 4,01% | - |
| 12.06.2026 | 45,34 | 45,34 | 45,34 | 45,34 | 0,58% | - |
| 11.06.2026 | 44,34 | 45,86 | 44,34 | 45,08 | -0,75% | 486,00 |
| 10.06.2026 | 45,42 | 45,42 | 45,42 | 45,42 | -0,13% | - |
| 09.06.2026 | 45,50 | 45,50 | 45,48 | 45,48 | -0,13% | - |
| 08.06.2026 | 45,42 | 45,94 | 45,42 | 45,54 | -4,73% | 50,00 |
| 05.06.2026 | 48,62 | 48,62 | 47,80 | 47,80 | -1,77% | 20,00 |
| 04.06.2026 | 46,28 | 48,78 | 46,28 | 48,66 | 4,92% | 50,00 |
| 03.06.2026 | 46,14 | 46,38 | 46,14 | 46,38 | 1,44% | - |
| 02.06.2026 | 45,72 | 46,22 | 45,22 | 45,72 | -4,83% | 220,00 |
| 01.06.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 0,21% | 30,00 |
| 29.05.2026 | 47,74 | 48,08 | 47,74 | 47,94 | 0,71% | 307,00 |
| 28.05.2026 | 47,02 | 47,60 | 47,02 | 47,60 | 0,38% | - |
| 27.05.2026 | 47,10 | 47,96 | 47,10 | 47,42 | 0,72% | 200,00 |
| 26.05.2026 | 46,92 | 47,08 | 46,92 | 47,08 | -0,13% | - |
| 25.05.2026 | 46,06 | 47,14 | 46,06 | 47,14 | 3,97% | 100,00 |
| 22.05.2026 | 45,34 | 45,34 | 45,34 | 45,34 | 0,00% | - |
| 21.05.2026 | 44,90 | 45,34 | 44,90 | 45,34 | 0,58% | 25,00 |
| 20.05.2026 | 43,64 | 45,08 | 43,64 | 45,08 | 0,00% | - |
| 19.05.2026 | 44,54 | 45,08 | 44,54 | 45,08 | 0,94% | 6,00 |
| 18.05.2026 | 44,32 | 44,66 | 44,32 | 44,66 | 0,45% | 1.000,00 |
| 15.05.2026 | 45,32 | 45,32 | 44,46 | 44,46 | -2,97% | - |
| 14.05.2026 | 45,82 | 45,82 | 45,82 | 45,82 | 2,28% | - |
| 13.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,09% | - |
| 12.05.2026 | 44,56 | 44,76 | 44,56 | 44,76 | -0,67% | 60,00 |
| 11.05.2026 | 45,10 | 45,12 | 45,06 | 45,06 | 0,22% | 10,00 |
| 08.05.2026 | 44,88 | 44,96 | 44,88 | 44,96 | -1,49% | - |
| 07.05.2026 | 45,64 | 45,64 | 45,64 | 45,64 | 4,39% | - |
| 06.05.2026 | 43,72 | 43,72 | 43,72 | 43,72 | 0,41% | - |
| 05.05.2026 | 42,28 | 43,54 | 42,28 | 43,54 | 3,32% | - |
| 04.05.2026 | 43,36 | 43,36 | 42,14 | 42,14 | -3,22% | - |
| 30.04.2026 | 42,40 | 43,80 | 42,40 | 43,54 | 0,51% | 20,00 |
| 29.04.2026 | 41,08 | 43,32 | 41,08 | 43,32 | 5,97% | 270,00 |
| 28.04.2026 | 41,60 | 42,02 | 40,88 | 40,88 | -1,92% | 110,00 |
| 27.04.2026 | 41,34 | 42,12 | 41,34 | 41,68 | -2,80% | 15,00 |
| 24.04.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 0,42% | - |
| 23.04.2026 | 42,68 | 42,70 | 42,68 | 42,70 | -0,42% | - |
| 22.04.2026 | 42,56 | 42,88 | 42,56 | 42,88 | 2,00% | - |