44,710€
0,83%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 44,61 | 44,93 | 43,34 | 44,71 | 0,83% | 6.500,00 |
| 12.02.2026 | 44,94 | 45,93 | 44,26 | 44,34 | -1,34% | 2.112,00 |
| 11.02.2026 | 43,62 | 44,99 | 43,23 | 44,94 | 3,12% | 4.741,00 |
| 10.02.2026 | 42,87 | 44,13 | 42,64 | 43,58 | 1,49% | 5.350,00 |
| 09.02.2026 | 42,68 | 43,22 | 41,84 | 42,94 | 1,27% | 2.280,00 |
| 06.02.2026 | 41,88 | 42,74 | 41,62 | 42,40 | 1,65% | 4.098,00 |
| 05.02.2026 | 41,43 | 42,03 | 41,02 | 41,71 | 0,85% | 36,00 |
| 04.02.2026 | 41,46 | 41,93 | 40,85 | 41,36 | 0,53% | 6.410,00 |
| 03.02.2026 | 40,62 | 41,67 | 40,41 | 41,14 | 2,21% | 432,00 |
| 02.02.2026 | 39,20 | 40,64 | 38,88 | 40,25 | 1,62% | 14.330,00 |
| 30.01.2026 | 39,10 | 40,05 | 38,75 | 39,61 | 0,74% | - |
| 29.01.2026 | 39,67 | 40,46 | 39,03 | 39,32 | -0,91% | 6.650,00 |
| 28.01.2026 | 40,06 | 40,48 | 39,21 | 39,68 | -0,23% | 4.200,00 |
| 27.01.2026 | 40,26 | 40,30 | 39,64 | 39,77 | -0,90% | 14.605,00 |
| 26.01.2026 | 40,00 | 40,31 | 39,66 | 40,13 | -0,07% | 6.060,00 |
| 23.01.2026 | 40,10 | 40,40 | 39,82 | 40,16 | -0,35% | 37.890,00 |
| 22.01.2026 | 39,43 | 40,44 | 39,28 | 40,30 | 1,90% | 6.525,00 |
| 21.01.2026 | 37,85 | 39,62 | 37,85 | 39,55 | 4,69% | 960,00 |
| 20.01.2026 | 39,06 | 39,10 | 37,66 | 37,78 | -3,70% | 340,00 |
| 19.01.2026 | 38,01 | 39,55 | 37,70 | 39,23 | 1,40% | 10.635,00 |
| 16.01.2026 | 39,86 | 39,95 | 38,35 | 38,69 | -2,72% | 12.950,00 |
| 15.01.2026 | 39,79 | 40,21 | 39,29 | 39,77 | -0,23% | - |
| 14.01.2026 | 39,72 | 39,89 | 39,02 | 39,86 | 0,28% | 1.400,00 |
| 13.01.2026 | 39,78 | 40,00 | 38,88 | 39,75 | -0,18% | 3.425,00 |
| 12.01.2026 | 39,84 | 39,98 | 39,31 | 39,82 | 0,68% | - |
| 09.01.2026 | 39,13 | 39,89 | 39,07 | 39,55 | 0,82% | - |
| 08.01.2026 | 39,20 | 39,49 | 38,17 | 39,23 | -0,03% | 51.852,00 |
| 07.01.2026 | 38,37 | 39,71 | 38,37 | 39,24 | 2,19% | 16.542,00 |
| 06.01.2026 | 38,10 | 38,49 | 37,09 | 38,40 | 0,60% | - |
| 05.01.2026 | 38,77 | 38,81 | 37,95 | 38,17 | -1,06% | 6.079,00 |
| 02.01.2026 | 37,75 | 38,69 | 37,36 | 38,58 | 2,93% | 4.760,00 |
| 30.12.2025 | 37,51 | 37,80 | 37,11 | 37,48 | 0,21% | 400,00 |
| 29.12.2025 | 37,03 | 37,71 | 36,08 | 37,40 | 0,43% | 35,00 |
| 23.12.2025 | 37,24 | 37,45 | 37,06 | 37,24 | -0,32% | 200,00 |
| 22.12.2025 | 37,70 | 37,98 | 37,09 | 37,36 | -1,40% | 81,00 |
| 19.12.2025 | 38,15 | 38,23 | 37,80 | 37,89 | -0,37% | - |
| 18.12.2025 | 37,83 | 38,45 | 37,60 | 38,03 | -1,12% | - |
| 17.12.2025 | 38,41 | 39,12 | 38,30 | 38,46 | -0,52% | - |
| 16.12.2025 | 38,84 | 39,07 | 38,35 | 38,66 | -0,62% | - |
| 15.12.2025 | 38,62 | 39,19 | 38,45 | 38,90 | 0,54% | 80,00 |
| 12.12.2025 | 38,86 | 39,37 | 38,55 | 38,69 | -0,28% | - |
| 11.12.2025 | 38,21 | 38,90 | 37,99 | 38,80 | 1,49% | 50,00 |
| 10.12.2025 | 37,46 | 38,29 | 37,32 | 38,23 | 2,44% | - |
| 09.12.2025 | 37,90 | 38,05 | 37,09 | 37,32 | -1,40% | - |
| 08.12.2025 | 37,60 | 37,93 | 37,37 | 37,85 | 1,26% | - |
| 05.12.2025 | 37,30 | 37,99 | 37,30 | 37,38 | 1,05% | - |
| 04.12.2025 | 37,62 | 37,66 | 36,78 | 36,99 | -1,20% | - |
| 03.12.2025 | 37,30 | 37,60 | 36,45 | 37,44 | 0,11% | - |
| 02.12.2025 | 37,73 | 37,77 | 37,25 | 37,40 | -0,05% | - |
| 01.12.2025 | 36,64 | 37,72 | 36,32 | 37,42 | 1,60% | 20,00 |
| 28.11.2025 | 36,95 | 37,31 | 36,21 | 36,83 | -0,22% | - |
| 27.11.2025 | 37,34 | 37,39 | 36,43 | 36,91 | -1,78% | - |
| 26.11.2025 | 36,57 | 37,58 | 36,50 | 37,58 | 3,70% | 1.430,00 |
| 25.11.2025 | 35,74 | 36,65 | 35,56 | 36,24 | 1,80% | 370,00 |
| 24.11.2025 | 34,93 | 35,98 | 34,79 | 35,60 | 4,40% | 240,00 |
| 21.11.2025 | 34,61 | 34,69 | 33,78 | 34,10 | -1,13% | - |
| 20.11.2025 | 35,01 | 35,13 | 34,42 | 34,49 | -0,75% | - |
| 19.11.2025 | 33,73 | 35,00 | 33,65 | 34,75 | 2,57% | - |
| 18.11.2025 | 34,15 | 34,15 | 33,49 | 33,88 | -1,37% | 11,00 |
| 17.11.2025 | 34,94 | 34,99 | 34,32 | 34,35 | 0,73% | - |
| 14.11.2025 | 34,48 | 34,49 | 33,47 | 34,10 | -0,67% | - |
| 13.11.2025 | 34,47 | 34,82 | 34,03 | 34,33 | 0,67% | - |
| 12.11.2025 | 32,24 | 34,74 | 32,23 | 34,10 | 7,50% | 2.000,00 |
| 11.11.2025 | 32,41 | 32,41 | 31,72 | 31,72 | -1,86% | 800,00 |
| 10.11.2025 | 32,41 | 32,55 | 32,17 | 32,32 | -0,43% | 320,00 |
| 07.11.2025 | 31,43 | 32,64 | 31,35 | 32,46 | 5,73% | - |
| 06.11.2025 | 30,07 | 31,41 | 30,05 | 30,70 | 3,09% | - |
| 05.11.2025 | 29,97 | 30,41 | 29,78 | 29,78 | -0,27% | - |
| 04.11.2025 | 30,44 | 30,47 | 29,77 | 29,86 | -2,03% | - |
| 03.11.2025 | 31,05 | 31,07 | 30,48 | 30,48 | -0,97% | - |
| 31.10.2025 | 30,95 | 31,12 | 30,73 | 30,78 | 0,03% | 340,00 |
| 30.10.2025 | 30,47 | 31,26 | 30,43 | 30,77 | 0,62% | - |
| 29.10.2025 | 31,83 | 31,83 | 30,13 | 30,58 | -3,53% | 200,00 |
| 28.10.2025 | 31,45 | 31,88 | 31,23 | 31,70 | 1,21% | - |
| 27.10.2025 | 31,28 | 31,58 | 31,21 | 31,32 | 0,45% | - |
| 24.10.2025 | 31,31 | 31,43 | 30,85 | 31,18 | -0,19% | - |
| 23.10.2025 | 31,37 | 31,76 | 31,05 | 31,24 | 0,97% | - |
| 22.10.2025 | 30,88 | 31,35 | 30,86 | 30,94 | -0,51% | - |
| 21.10.2025 | 31,35 | 31,42 | 31,03 | 31,10 | -0,86% | - |
| 20.10.2025 | 31,18 | 31,57 | 29,98 | 31,37 | 1,52% | - |
| 17.10.2025 | 31,28 | 31,30 | 30,64 | 30,90 | -1,72% | - |
| 16.10.2025 | 31,90 | 32,06 | 31,24 | 31,44 | -1,75% | - |
| 15.10.2025 | 32,52 | 32,56 | 31,40 | 32,00 | -1,11% | 200,00 |
| 14.10.2025 | 32,68 | 32,98 | 32,03 | 32,36 | -2,12% | - |
| 13.10.2025 | 32,05 | 33,29 | 31,91 | 33,06 | 4,62% | - |
| 10.10.2025 | 33,75 | 33,77 | 31,40 | 31,60 | -6,23% | 91,00 |
| 09.10.2025 | 33,08 | 34,08 | 32,87 | 33,70 | 1,14% | 30,00 |
| 08.10.2025 | 32,64 | 33,49 | 32,49 | 33,32 | 1,90% | 31,00 |
| 07.10.2025 | 33,07 | 33,16 | 32,31 | 32,70 | -0,18% | 34,00 |
| 06.10.2025 | 32,88 | 33,23 | 32,50 | 32,76 | 2,06% | - |
| 03.10.2025 | 31,84 | 32,93 | 31,72 | 32,10 | -0,31% | - |
| 02.10.2025 | 32,05 | 32,49 | 31,47 | 32,20 | 1,45% | 1.024,00 |
| 01.10.2025 | 30,13 | 32,22 | 29,81 | 31,74 | 5,10% | 300,00 |
| 30.09.2025 | 29,89 | 30,37 | 29,45 | 30,20 | 0,43% | - |
| 29.09.2025 | 29,75 | 30,25 | 29,67 | 30,07 | 1,31% | - |
| 26.09.2025 | 29,04 | 29,95 | 29,04 | 29,68 | 2,42% | 2.000,00 |
| 25.09.2025 | 28,80 | 29,14 | 28,60 | 28,98 | 0,49% | 3.200,00 |
| 24.09.2025 | 29,00 | 29,25 | 28,60 | 28,84 | -0,41% | - |
| 23.09.2025 | 29,16 | 29,57 | 28,96 | 28,96 | -0,82% | - |
| 22.09.2025 | 29,55 | 29,56 | 29,03 | 29,20 | 0,69% | - |