45,340€
-0,66%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 45,20 | 45,61 | 44,75 | 45,12 | -1,14% | - |
| 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% | - |
| 21.04.2026 | 42,56 | 42,56 | 42,04 | 42,04 | -0,85% | - |
| 20.04.2026 | 42,02 | 42,40 | 42,02 | 42,40 | -2,17% | 45,00 |
| 17.04.2026 | 41,80 | 43,64 | 41,80 | 43,34 | 4,48% | 810,00 |
| 16.04.2026 | 42,34 | 42,34 | 41,48 | 41,48 | -1,00% | - |
| 15.04.2026 | 42,38 | 42,38 | 41,90 | 41,90 | -1,41% | - |
| 14.04.2026 | 42,18 | 42,50 | 42,18 | 42,50 | 1,72% | - |
| 13.04.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -2,06% | - |
| 10.04.2026 | 41,90 | 42,66 | 41,90 | 42,66 | 1,52% | - |
| 09.04.2026 | 41,94 | 42,02 | 41,14 | 42,02 | 0,00% | 603,00 |
| 08.04.2026 | 40,42 | 42,02 | 40,42 | 42,02 | 8,80% | 850,00 |
| 07.04.2026 | 38,82 | 38,82 | 38,62 | 38,62 | -0,92% | 148,00 |
| 02.04.2026 | 38,76 | 38,98 | 38,42 | 38,98 | -1,42% | 87,00 |
| 01.04.2026 | 39,16 | 39,60 | 39,16 | 39,54 | 3,02% | 857,00 |
| 31.03.2026 | 37,30 | 38,38 | 37,24 | 38,38 | 3,95% | 50,00 |
| 30.03.2026 | 37,48 | 37,48 | 36,92 | 36,92 | -2,02% | - |
| 27.03.2026 | 38,92 | 38,92 | 37,68 | 37,68 | -3,09% | 68,00 |
| 26.03.2026 | 39,44 | 39,44 | 38,88 | 38,88 | -1,42% | 100,00 |
| 25.03.2026 | 39,32 | 39,44 | 39,32 | 39,44 | 0,61% | - |
| 24.03.2026 | 38,08 | 39,20 | 38,08 | 39,20 | 1,40% | 132,00 |
| 23.03.2026 | 35,72 | 39,00 | 35,72 | 38,66 | 7,33% | 220,00 |
| 20.03.2026 | 37,16 | 37,16 | 35,10 | 36,02 | -3,95% | 85,00 |
| 19.03.2026 | 38,88 | 38,88 | 37,50 | 37,50 | -3,25% | 50,00 |
| 18.03.2026 | 39,26 | 39,36 | 38,76 | 38,76 | -0,41% | 10,00 |
| 17.03.2026 | 39,34 | 39,62 | 38,92 | 38,92 | -1,77% | 255,00 |
| 16.03.2026 | 38,80 | 39,62 | 38,80 | 39,62 | 1,54% | 2,00 |
| 13.03.2026 | 40,26 | 40,26 | 39,02 | 39,02 | -3,08% | 200,00 |
| 12.03.2026 | 41,16 | 41,16 | 40,26 | 40,26 | -3,13% | - |
| 11.03.2026 | 41,24 | 41,56 | 41,24 | 41,56 | 1,02% | - |
| 10.03.2026 | 39,98 | 41,14 | 39,98 | 41,14 | 3,99% | - |
| 09.03.2026 | 40,50 | 40,50 | 39,56 | 39,56 | -5,85% | 1.500,00 |
| 06.03.2026 | 43,32 | 43,32 | 42,02 | 42,02 | -1,50% | - |
| 05.03.2026 | 44,00 | 45,22 | 42,66 | 42,66 | -4,01% | 28,00 |
| 04.03.2026 | 42,04 | 44,50 | 42,04 | 44,44 | 6,26% | 480,00 |
| 03.03.2026 | 45,40 | 45,40 | 41,82 | 41,82 | -8,13% | 3.162,00 |
| 02.03.2026 | 45,46 | 46,30 | 45,40 | 45,52 | -5,76% | 300,00 |
| 27.02.2026 | 48,26 | 48,30 | 48,08 | 48,30 | -0,33% | 50,00 |
| 26.02.2026 | 48,70 | 48,70 | 48,46 | 48,46 | -0,82% | - |
| 25.02.2026 | 48,32 | 48,86 | 48,32 | 48,86 | 1,12% | 210,00 |
| 24.02.2026 | 48,46 | 48,46 | 48,12 | 48,32 | -0,41% | 27,00 |
| 23.02.2026 | 47,46 | 48,52 | 47,46 | 48,52 | 2,06% | - |
| 20.02.2026 | 47,28 | 47,70 | 47,28 | 47,54 | 0,72% | 1.100,00 |
| 19.02.2026 | 47,20 | 47,60 | 47,20 | 47,20 | 0,51% | 205,00 |
| 18.02.2026 | 44,36 | 47,36 | 44,36 | 46,96 | 5,81% | 1.216,00 |
| 17.02.2026 | 44,66 | 44,66 | 44,38 | 44,38 | -1,11% | 280,00 |
| 16.02.2026 | 44,12 | 44,88 | 44,12 | 44,88 | 0,85% | 475,00 |
| 13.02.2026 | 44,40 | 44,50 | 43,86 | 44,50 | 1,04% | 200,00 |
| 12.02.2026 | 44,70 | 45,28 | 44,04 | 44,04 | -1,61% | 314,00 |
| 11.02.2026 | 43,32 | 44,76 | 43,32 | 44,76 | 3,37% | 100,00 |
| 10.02.2026 | 42,62 | 43,30 | 42,62 | 43,30 | 1,60% | 466,00 |
| 09.02.2026 | 42,96 | 42,96 | 42,06 | 42,62 | 1,09% | 124,00 |
| 06.02.2026 | 41,62 | 42,54 | 41,62 | 42,16 | 1,64% | 324,00 |
| 05.02.2026 | 41,16 | 41,80 | 41,16 | 41,48 | 0,88% | 154,00 |
| 04.02.2026 | 41,24 | 41,84 | 41,12 | 41,12 | 0,73% | 2.511,00 |
| 03.02.2026 | 40,42 | 41,02 | 40,42 | 40,82 | 1,95% | 300,00 |
| 02.02.2026 | 38,96 | 40,40 | 38,96 | 40,04 | 1,78% | 466,00 |
| 30.01.2026 | 38,84 | 39,34 | 38,84 | 39,34 | -0,71% | - |
| 29.01.2026 | 39,67 | 40,39 | 39,42 | 39,62 | 0,41% | - |
| 28.01.2026 | 39,80 | 40,22 | 39,46 | 39,46 | -0,30% | 750,00 |
| 27.01.2026 | 40,06 | 40,06 | 39,58 | 39,58 | -0,80% | - |
| 26.01.2026 | 39,74 | 39,90 | 39,74 | 39,90 | -0,05% | - |
| 23.01.2026 | 39,84 | 40,00 | 39,84 | 39,92 | 0,15% | 179,00 |
| 22.01.2026 | 39,12 | 40,00 | 39,12 | 39,86 | 1,48% | 914,00 |
| 21.01.2026 | 37,64 | 39,28 | 37,64 | 39,28 | 4,64% | - |
| 20.01.2026 | 38,88 | 38,88 | 37,54 | 37,54 | -3,74% | 390,00 |
| 19.01.2026 | 38,00 | 39,00 | 38,00 | 39,00 | 1,40% | 40,00 |
| 16.01.2026 | 39,64 | 39,64 | 38,46 | 38,46 | -2,78% | 15,00 |
| 15.01.2026 | 39,54 | 39,56 | 39,54 | 39,56 | 0,46% | - |
| 14.01.2026 | 39,52 | 39,52 | 39,38 | 39,38 | -0,25% | 50,00 |
| 13.01.2026 | 39,48 | 39,60 | 39,00 | 39,48 | -0,15% | 1.176,00 |
| 12.01.2026 | 39,80 | 39,80 | 39,32 | 39,54 | 0,76% | 1.295,00 |
| 09.01.2026 | 38,78 | 39,60 | 38,78 | 39,24 | 0,67% | 295,00 |
| 08.01.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -0,05% | - |
| 07.01.2026 | 38,12 | 39,36 | 38,12 | 39,00 | 2,25% | 620,00 |
| 06.01.2026 | 37,78 | 38,14 | 37,48 | 38,14 | 1,06% | 62,00 |
| 05.01.2026 | 39,10 | 39,10 | 37,74 | 37,74 | -1,62% | 27,00 |
| 02.01.2026 | 37,42 | 38,36 | 37,42 | 38,36 | 2,08% | 300,00 |
| 30.12.2025 | 37,30 | 37,58 | 37,30 | 37,58 | 0,80% | - |
| 29.12.2025 | 37,34 | 37,34 | 35,82 | 37,28 | 0,65% | 625,00 |
| 23.12.2025 | 36,92 | 37,04 | 36,92 | 37,04 | 0,38% | - |
| 22.12.2025 | 37,48 | 37,64 | 36,90 | 36,90 | -1,49% | 285,00 |
| 19.12.2025 | 37,86 | 38,18 | 37,46 | 37,46 | -0,95% | 440,00 |
| 18.12.2025 | 37,60 | 38,46 | 37,60 | 37,82 | -0,47% | 198,00 |
| 17.12.2025 | 38,14 | 38,14 | 38,00 | 38,00 | -0,42% | - |
| 16.12.2025 | 38,50 | 38,76 | 38,16 | 38,16 | -1,85% | 208,00 |
| 15.12.2025 | 38,32 | 38,88 | 38,32 | 38,88 | 1,09% | 138,00 |
| 12.12.2025 | 38,58 | 39,00 | 38,46 | 38,46 | 0,37% | 163,00 |
| 11.12.2025 | 37,88 | 38,32 | 37,88 | 38,32 | 0,95% | - |
| 10.12.2025 | 37,18 | 38,04 | 37,18 | 37,96 | 2,04% | 810,00 |