22,080€
-1,78%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,16 | 23,66 | 21,33 | 22,02 | -1,70% | 350,00 |
| 27.02.2025 | 22,54 | 22,79 | 22,33 | 22,40 | -0,71% | - |
| 26.02.2025 | 20,97 | 23,08 | 20,72 | 22,56 | 6,77% | - |
| 25.02.2025 | 21,10 | 21,27 | 20,78 | 21,13 | 0,19% | 650,00 |
| 24.02.2025 | 21,36 | 21,40 | 21,03 | 21,09 | -0,66% | - |
| 21.02.2025 | 21,31 | 23,29 | 21,13 | 21,23 | -0,38% | - |
| 20.02.2025 | 21,56 | 21,71 | 21,25 | 21,31 | -1,43% | - |
| 19.02.2025 | 22,14 | 22,14 | 21,29 | 21,62 | -2,44% | 60,00 |
| 18.02.2025 | 22,15 | 22,20 | 21,79 | 22,16 | 0,09% | 330,00 |
| 17.02.2025 | 21,37 | 22,38 | 21,37 | 22,14 | 3,22% | - |
| 14.02.2025 | 21,13 | 21,83 | 21,08 | 21,45 | 1,18% | - |
| 13.02.2025 | 20,50 | 21,52 | 20,48 | 21,20 | 3,06% | 1.750,00 |
| 12.02.2025 | 20,32 | 20,59 | 20,14 | 20,57 | 3,13% | - |
| 11.02.2025 | 20,69 | 20,71 | 19,86 | 19,95 | -4,16% | - |
| 10.02.2025 | 20,28 | 20,97 | 20,18 | 20,81 | -1,33% | 200,00 |
| 07.02.2025 | 21,58 | 22,06 | 21,01 | 21,09 | -1,54% | - |
| 06.02.2025 | 20,08 | 23,07 | 20,00 | 21,42 | 7,37% | 300,00 |
| 05.02.2025 | 19,85 | 20,09 | 19,77 | 19,95 | 0,10% | - |
| 04.02.2025 | 19,80 | 20,06 | 19,66 | 19,93 | 0,96% | 24,00 |
| 03.02.2025 | 19,79 | 19,97 | 19,44 | 19,74 | -1,60% | 500,00 |
| 31.01.2025 | 19,96 | 20,54 | 19,83 | 20,06 | 0,50% | 500,00 |
| 30.01.2025 | 19,63 | 20,16 | 19,63 | 19,96 | 2,07% | - |
| 29.01.2025 | 19,61 | 19,62 | 19,25 | 19,56 | 0,26% | - |
| 28.01.2025 | 19,06 | 19,52 | 18,90 | 19,51 | 2,79% | 10,00 |
| 27.01.2025 | 18,69 | 19,03 | 18,48 | 18,98 | 1,50% | - |
| 24.01.2025 | 18,51 | 19,00 | 18,47 | 18,70 | 1,03% | - |
| 23.01.2025 | 18,03 | 18,64 | 18,02 | 18,51 | 2,72% | - |
| 22.01.2025 | 18,40 | 18,45 | 18,00 | 18,02 | -2,17% | - |
| 21.01.2025 | 18,72 | 18,73 | 18,19 | 18,42 | -1,87% | 8,00 |
| 20.01.2025 | 18,42 | 20,36 | 18,02 | 18,77 | 2,54% | 8,00 |
| 17.01.2025 | 17,96 | 21,58 | 17,96 | 18,30 | 2,01% | - |
| 16.01.2025 | 17,75 | 18,10 | 17,70 | 17,94 | 1,21% | 150,00 |
| 15.01.2025 | 17,27 | 17,94 | 17,19 | 17,73 | 2,58% | 2.380,00 |
| 14.01.2025 | 17,33 | 17,47 | 17,11 | 17,28 | -0,03% | 61,00 |
| 13.01.2025 | 17,24 | 21,44 | 16,72 | 17,29 | 1,35% | - |
| 10.01.2025 | 17,61 | 22,04 | 16,88 | 17,06 | -3,10% | 100,00 |
| 09.01.2025 | 17,63 | 18,03 | 17,32 | 17,60 | -0,65% | - |
| 08.01.2025 | 17,90 | 18,08 | 17,43 | 17,72 | -0,87% | - |
| 07.01.2025 | 17,87 | 18,24 | 17,78 | 17,87 | 0,08% | - |
| 06.01.2025 | 18,01 | 18,04 | 17,55 | 17,86 | -0,53% | - |
| 03.01.2025 | 18,23 | 18,23 | 17,76 | 17,95 | -1,32% | 175,00 |
| 02.01.2025 | 18,38 | 18,64 | 18,11 | 18,19 | 0,08% | - |
| 30.12.2024 | 18,18 | 20,74 | 18,08 | 18,18 | -0,38% | 136,00 |
| 27.12.2024 | 18,05 | 18,47 | 18,05 | 18,25 | 1,00% | - |
| 23.12.2024 | 18,07 | 18,20 | 17,80 | 18,07 | -0,47% | - |
| 20.12.2024 | 17,92 | 18,31 | 17,57 | 18,15 | 1,09% | - |
| 19.12.2024 | 18,05 | 18,12 | 17,83 | 17,96 | -0,66% | 4.500,00 |
| 18.12.2024 | 18,30 | 18,32 | 18,03 | 18,08 | -1,23% | 4.000,00 |
| 17.12.2024 | 18,28 | 18,39 | 18,11 | 18,30 | -0,30% | - |
| 16.12.2024 | 18,85 | 18,85 | 18,16 | 18,36 | -2,70% | - |
| 13.12.2024 | 19,21 | 19,26 | 18,75 | 18,87 | -1,92% | - |
| 12.12.2024 | 19,44 | 19,76 | 19,12 | 19,24 | -1,84% | 600,00 |
| 11.12.2024 | 19,55 | 19,65 | 19,23 | 19,60 | 0,31% | 585,00 |
| 10.12.2024 | 19,37 | 19,76 | 19,20 | 19,54 | 0,90% | - |
| 09.12.2024 | 18,76 | 19,64 | 18,76 | 19,36 | 2,30% | 50,00 |
| 06.12.2024 | 18,82 | 18,97 | 18,57 | 18,93 | 0,19% | - |
| 05.12.2024 | 18,33 | 18,90 | 18,33 | 18,89 | 2,77% | - |
| 04.12.2024 | 18,28 | 20,50 | 17,90 | 18,38 | 0,57% | 1.600,00 |
| 03.12.2024 | 18,28 | 20,32 | 18,12 | 18,28 | 0,00% | - |
| 02.12.2024 | 18,27 | 19,10 | 18,19 | 18,28 | -0,41% | 1.780,00 |
| 29.11.2024 | 18,32 | 18,55 | 18,26 | 18,35 | 0,38% | 30,00 |
| 28.11.2024 | 18,20 | 18,39 | 18,14 | 18,28 | 1,05% | - |
| 27.11.2024 | 18,09 | 19,71 | 17,78 | 18,09 | -0,11% | - |
| 26.11.2024 | 18,37 | 18,49 | 17,92 | 18,11 | -1,79% | - |
| 25.11.2024 | 18,42 | 18,70 | 18,02 | 18,44 | 0,55% | 4.400,00 |
| 22.11.2024 | 17,98 | 18,45 | 17,70 | 18,34 | 1,83% | - |
| 21.11.2024 | 18,46 | 18,46 | 17,76 | 18,01 | -2,38% | - |
| 20.11.2024 | 18,38 | 18,47 | 18,09 | 18,45 | 0,63% | 129,00 |
| 19.11.2024 | 18,59 | 18,78 | 17,95 | 18,34 | -0,92% | 430,00 |
| 18.11.2024 | 18,71 | 18,73 | 18,32 | 18,51 | -0,94% | 120,00 |
| 15.11.2024 | 18,46 | 20,58 | 18,35 | 18,68 | -0,08% | 300,00 |
| 14.11.2024 | 18,29 | 20,27 | 17,87 | 18,70 | 1,85% | 500,00 |
| 13.11.2024 | 19,13 | 20,14 | 18,14 | 18,36 | -4,55% | 150,00 |
| 12.11.2024 | 19,54 | 19,54 | 18,82 | 19,23 | -2,26% | - |
| 11.11.2024 | 19,81 | 19,96 | 19,29 | 19,68 | -0,20% | 275,00 |
| 08.11.2024 | 19,77 | 19,97 | 19,30 | 19,72 | -0,60% | 664,00 |
| 07.11.2024 | 19,00 | 19,91 | 18,95 | 19,84 | 4,61% | - |
| 06.11.2024 | 19,66 | 19,79 | 18,60 | 18,96 | -3,41% | 300,00 |
| 05.11.2024 | 19,47 | 19,70 | 19,45 | 19,63 | 1,13% | - |
| 04.11.2024 | 19,25 | 19,49 | 19,14 | 19,41 | 1,17% | - |
| 01.11.2024 | 19,23 | 22,50 | 19,01 | 19,19 | -0,39% | - |
| 31.10.2024 | 19,29 | 19,67 | 19,03 | 19,26 | -0,49% | - |
| 30.10.2024 | 19,72 | 19,75 | 19,15 | 19,36 | -1,98% | 300,00 |
| 29.10.2024 | 19,94 | 20,26 | 19,65 | 19,75 | -0,85% | - |
| 28.10.2024 | 20,21 | 20,82 | 19,61 | 19,92 | -0,77% | - |
| 25.10.2024 | 19,73 | 20,19 | 19,52 | 20,07 | 1,72% | - |
| 24.10.2024 | 19,66 | 19,98 | 19,43 | 19,73 | 0,48% | - |
| 23.10.2024 | 19,77 | 21,06 | 19,29 | 19,64 | -0,63% | - |
| 22.10.2024 | 19,91 | 19,98 | 19,52 | 19,76 | -0,65% | - |
| 21.10.2024 | 20,10 | 20,65 | 19,68 | 19,89 | -2,21% | - |
| 18.10.2024 | 19,73 | 22,97 | 19,69 | 20,34 | 3,07% | - |
| 17.10.2024 | 19,76 | 22,65 | 19,50 | 19,74 | -0,33% | - |
| 16.10.2024 | 19,55 | 19,95 | 19,49 | 19,80 | 1,15% | - |
| 15.10.2024 | 19,68 | 22,50 | 19,34 | 19,58 | 0,28% | 670,00 |
| 14.10.2024 | 20,79 | 23,10 | 18,99 | 19,52 | -5,75% | 85,00 |
| 11.10.2024 | 20,92 | 23,28 | 20,57 | 20,71 | -1,43% | 250,00 |
| 10.10.2024 | 21,27 | 21,44 | 20,46 | 21,01 | -1,45% | - |
| 09.10.2024 | 21,28 | 22,45 | 21,05 | 21,32 | -0,61% | - |
| 08.10.2024 | 21,57 | 21,71 | 20,91 | 21,45 | -0,74% | - |
| 07.10.2024 | 22,23 | 22,45 | 21,43 | 21,61 | -2,13% | - |