37,660€
-5,85%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,68 | 38,86 | 38,68 | 38,86 | -2,85% | 100,00 |
| 11.11.2026 | 41,48 | 41,48 | 40,00 | 40,00 | -2,49% | 334,00 |
| 10.11.2026 | 41,02 | 41,02 | 41,02 | 41,02 | 0,20% | - |
| 09.11.2026 | 40,00 | 40,94 | 40,00 | 40,94 | 2,81% | - |
| 06.11.2026 | 41,04 | 41,04 | 39,82 | 39,82 | -3,82% | 12,00 |
| 05.11.2026 | 41,58 | 41,58 | 41,40 | 41,40 | 0,63% | 90,00 |
| 04.11.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -1,48% | - |
| 03.11.2026 | 41,48 | 42,12 | 41,48 | 41,76 | -0,14% | 290,00 |
| 02.11.2026 | 40,80 | 41,82 | 40,80 | 41,82 | 3,00% | - |
| 30.10.2026 | 42,02 | 42,02 | 40,60 | 40,60 | -2,50% | 250,00 |
| 29.10.2026 | 41,64 | 41,64 | 41,64 | 41,64 | 0,48% | - |
| 28.10.2026 | 42,14 | 42,14 | 41,44 | 41,44 | -0,24% | 1.112,00 |
| 27.10.2026 | 41,54 | 41,54 | 41,54 | 41,54 | 0,34% | - |
| 26.10.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,19% | 250,00 |
| 23.10.2026 | 41,46 | 41,48 | 41,46 | 41,48 | -3,62% | - |
| 22.10.2026 | 43,04 | 43,04 | 43,04 | 43,04 | -1,56% | - |
| 21.10.2026 | 43,72 | 43,72 | 43,72 | 43,72 | -0,55% | - |
| 20.10.2026 | 43,46 | 43,96 | 43,46 | 43,96 | 0,92% | 400,00 |
| 19.10.2026 | 44,68 | 44,78 | 43,56 | 43,56 | -1,00% | 7,00 |
| 16.10.2026 | 44,46 | 44,46 | 44,00 | 44,00 | 0,18% | - |
| 15.10.2026 | 43,92 | 43,92 | 43,92 | 43,92 | -2,36% | - |
| 14.10.2026 | 43,46 | 44,98 | 43,46 | 44,98 | 1,90% | 25,00 |
| 13.10.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 0,23% | - |
| 12.10.2026 | 44,62 | 44,62 | 44,04 | 44,04 | 2,80% | - |
| 09.10.2026 | 42,84 | 42,84 | 42,84 | 42,84 | 2,49% | - |
| 08.10.2026 | 42,62 | 42,62 | 41,80 | 41,80 | -5,13% | 120,00 |
| 07.10.2026 | 44,06 | 44,06 | 44,06 | 44,06 | 0,50% | - |
| 06.10.2026 | 43,84 | 43,84 | 43,84 | 43,84 | -0,09% | - |
| 05.10.2026 | 44,04 | 44,04 | 43,88 | 43,88 | -0,72% | - |
| 02.10.2026 | 43,64 | 44,20 | 43,64 | 44,20 | -1,69% | - |
| 01.10.2026 | 44,96 | 44,96 | 44,96 | 44,96 | -0,40% | - |
| 30.09.2026 | 44,66 | 45,14 | 44,66 | 45,14 | -0,53% | 13,00 |
| 29.09.2026 | 45,50 | 45,50 | 45,38 | 45,38 | -0,83% | 15,00 |
| 28.09.2026 | 46,02 | 46,02 | 44,96 | 45,76 | 0,97% | 366,00 |
| 25.09.2026 | 45,54 | 45,54 | 45,32 | 45,32 | -0,22% | - |
| 24.09.2026 | 45,02 | 45,42 | 45,02 | 45,42 | 0,53% | - |
| 23.09.2026 | 45,38 | 45,76 | 45,18 | 45,18 | -0,57% | 50,00 |
| 22.09.2026 | 45,72 | 45,72 | 45,44 | 45,44 | -0,66% | - |
| 21.09.2026 | 45,90 | 45,90 | 45,74 | 45,74 | 0,22% | 135,00 |
| 18.09.2026 | 46,52 | 46,52 | 45,64 | 45,64 | -1,81% | - |
| 17.09.2026 | 45,72 | 46,48 | 45,72 | 46,48 | 2,33% | - |
| 16.09.2026 | 44,74 | 45,42 | 44,74 | 45,42 | 1,47% | - |
| 15.09.2026 | 43,64 | 44,76 | 43,64 | 44,76 | 1,87% | - |
| 14.09.2026 | 43,94 | 44,08 | 43,94 | 43,94 | -0,32% | 600,00 |
| 11.09.2026 | 44,68 | 44,68 | 44,08 | 44,08 | -0,85% | - |
| 10.09.2026 | 45,20 | 45,20 | 44,46 | 44,46 | -1,38% | - |
| 09.09.2026 | 45,94 | 46,06 | 45,08 | 45,08 | -1,79% | 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 |