24,300€
-1,14%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 24,54 | 24,87 | 24,28 | 24,47 | -0,45% | - |
| 16.07.2025 | 24,56 | 24,60 | 24,19 | 24,58 | -0,69% | 100,00 |
| 15.07.2025 | 24,82 | 25,10 | 24,54 | 24,75 | -0,44% | - |
| 14.07.2025 | 24,61 | 25,30 | 23,58 | 24,86 | -2,43% | - |
| 11.07.2025 | 25,40 | 25,61 | 25,21 | 25,48 | -0,59% | - |
| 10.07.2025 | 24,74 | 25,90 | 24,67 | 25,63 | 1,75% | 625,00 |
| 09.07.2025 | 24,12 | 28,74 | 24,10 | 25,19 | 4,05% | - |
| 08.07.2025 | 23,56 | 24,68 | 23,56 | 24,21 | 2,67% | - |
| 07.07.2025 | 23,33 | 24,55 | 23,31 | 23,58 | 0,99% | - |
| 04.07.2025 | 23,47 | 25,42 | 23,22 | 23,35 | -1,35% | 17,00 |
| 03.07.2025 | 23,88 | 24,17 | 23,45 | 23,67 | -1,25% | - |
| 02.07.2025 | 23,52 | 24,25 | 23,48 | 23,97 | 1,83% | - |
| 01.07.2025 | 23,90 | 24,14 | 22,96 | 23,54 | -1,88% | 300,00 |
| 30.06.2025 | 24,15 | 24,44 | 23,87 | 23,99 | -1,19% | - |
| 27.06.2025 | 23,89 | 24,39 | 23,78 | 24,28 | 0,96% | 20,00 |
| 26.06.2025 | 23,51 | 24,10 | 23,45 | 24,05 | 1,95% | - |
| 25.06.2025 | 23,22 | 23,86 | 23,13 | 23,59 | 1,24% | - |
| 24.06.2025 | 22,88 | 23,34 | 22,84 | 23,30 | 2,46% | 20,00 |
| 23.06.2025 | 22,51 | 22,76 | 22,18 | 22,74 | 0,57% | - |
| 20.06.2025 | 22,29 | 24,26 | 22,18 | 22,61 | 1,85% | - |
| 19.06.2025 | 22,27 | 22,50 | 22,05 | 22,20 | -1,38% | - |
| 18.06.2025 | 22,54 | 22,67 | 22,30 | 22,51 | -0,27% | - |
| 17.06.2025 | 22,60 | 22,72 | 22,26 | 22,57 | -0,09% | - |
| 16.06.2025 | 22,40 | 22,89 | 22,37 | 22,59 | 0,31% | - |
| 13.06.2025 | 22,07 | 23,46 | 22,07 | 22,52 | -0,49% | - |
| 12.06.2025 | 22,60 | 22,76 | 22,24 | 22,63 | -0,79% | - |
| 11.06.2025 | 22,85 | 23,26 | 22,62 | 22,81 | -0,65% | - |
| 10.06.2025 | 22,36 | 22,96 | 22,25 | 22,96 | 2,50% | - |
| 09.06.2025 | 22,73 | 22,86 | 22,28 | 22,40 | -1,41% | - |
| 06.06.2025 | 23,41 | 23,41 | 22,52 | 22,72 | -3,03% | - |
| 05.06.2025 | 22,99 | 23,63 | 22,97 | 23,43 | -0,80% | - |
| 04.06.2025 | 22,40 | 24,00 | 22,31 | 23,62 | 4,24% | 1.230,00 |
| 03.06.2025 | 22,66 | 22,78 | 22,24 | 22,66 | -0,57% | - |
| 02.06.2025 | 22,68 | 23,01 | 22,37 | 22,79 | -1,34% | - |
| 30.05.2025 | 23,38 | 23,60 | 23,07 | 23,10 | -1,62% | - |
| 29.05.2025 | 23,58 | 23,92 | 23,37 | 23,48 | 0,17% | - |
| 28.05.2025 | 23,15 | 23,68 | 23,12 | 23,44 | 0,60% | - |
| 27.05.2025 | 23,43 | 23,68 | 23,23 | 23,30 | -0,89% | - |
| 26.05.2025 | 23,53 | 23,74 | 23,19 | 23,51 | 2,31% | - |
| 23.05.2025 | 23,16 | 23,51 | 22,40 | 22,98 | -1,16% | - |
| 22.05.2025 | 23,53 | 23,69 | 23,06 | 23,25 | -1,36% | 70,00 |
| 21.05.2025 | 24,02 | 24,07 | 23,44 | 23,57 | -2,56% | 50,00 |
| 20.05.2025 | 23,93 | 24,23 | 23,57 | 24,19 | 0,00% | - |
| 19.05.2025 | 23,64 | 24,21 | 23,46 | 24,19 | 1,38% | - |
| 16.05.2025 | 23,99 | 24,03 | 23,68 | 23,86 | -0,87% | - |
| 15.05.2025 | 24,02 | 24,29 | 23,63 | 24,07 | -0,41% | 303,00 |
| 14.05.2025 | 24,40 | 24,76 | 24,03 | 24,17 | -0,94% | 100,00 |
| 13.05.2025 | 24,09 | 24,55 | 24,07 | 24,40 | 0,45% | - |
| 12.05.2025 | 23,68 | 25,08 | 23,68 | 24,29 | 2,71% | 1.500,00 |
| 09.05.2025 | 23,45 | 24,06 | 23,35 | 23,65 | 0,72% | - |
| 08.05.2025 | 23,45 | 23,58 | 22,80 | 23,48 | 0,04% | - |
| 07.05.2025 | 23,32 | 23,71 | 23,15 | 23,47 | 0,43% | - |
| 06.05.2025 | 23,67 | 23,94 | 22,97 | 23,37 | -1,77% | - |
| 05.05.2025 | 23,64 | 23,89 | 23,64 | 23,79 | -0,29% | - |
| 02.05.2025 | 23,16 | 24,24 | 23,16 | 23,86 | 2,54% | - |
| 30.04.2025 | 22,88 | 23,27 | 22,68 | 23,27 | 0,30% | - |
| 29.04.2025 | 22,89 | 23,58 | 22,88 | 23,20 | 1,05% | - |
| 28.04.2025 | 22,60 | 23,17 | 22,60 | 22,96 | 0,66% | - |
| 25.04.2025 | 22,52 | 22,90 | 22,36 | 22,81 | 0,93% | - |
| 24.04.2025 | 22,25 | 22,60 | 22,14 | 22,60 | 1,12% | - |
| 23.04.2025 | 21,76 | 22,87 | 21,72 | 22,35 | 3,09% | 1.000,00 |
| 22.04.2025 | 21,41 | 21,74 | 21,18 | 21,68 | 0,88% | - |
| 17.04.2025 | 21,37 | 21,60 | 21,06 | 21,49 | 1,13% | - |
| 16.04.2025 | 21,15 | 24,29 | 20,90 | 21,25 | -1,48% | - |
| 15.04.2025 | 21,00 | 24,34 | 20,98 | 21,57 | 2,18% | - |
| 14.04.2025 | 20,99 | 22,35 | 20,24 | 21,11 | 1,15% | 820,00 |
| 11.04.2025 | 20,57 | 20,96 | 19,80 | 20,87 | 2,05% | - |
| 10.04.2025 | 22,22 | 22,63 | 20,01 | 20,45 | -7,05% | - |
| 09.04.2025 | 19,82 | 22,11 | 19,37 | 22,00 | 8,86% | - |
| 08.04.2025 | 20,61 | 21,08 | 20,06 | 20,21 | 0,90% | 1.320,00 |
| 07.04.2025 | 19,81 | 20,67 | 18,52 | 20,03 | -3,38% | 630,00 |
| 04.04.2025 | 22,13 | 23,60 | 19,67 | 20,73 | -6,87% | 185,00 |
| 03.04.2025 | 21,63 | 22,43 | 21,63 | 22,26 | -1,98% | - |
| 02.04.2025 | 22,91 | 23,10 | 22,53 | 22,71 | -1,99% | - |
| 01.04.2025 | 22,42 | 23,29 | 22,38 | 23,17 | 2,98% | - |
| 31.03.2025 | 22,50 | 22,87 | 22,25 | 22,50 | -3,76% | 1.165,00 |
| 28.03.2025 | 23,82 | 23,85 | 23,07 | 23,38 | -2,70% | 1.000,00 |
| 27.03.2025 | 24,59 | 24,60 | 23,51 | 24,03 | -2,48% | 400,00 |
| 26.03.2025 | 24,59 | 24,93 | 24,33 | 24,64 | 0,12% | - |
| 25.03.2025 | 24,30 | 24,90 | 24,30 | 24,61 | 0,61% | - |
| 24.03.2025 | 25,39 | 25,64 | 24,12 | 24,46 | -3,70% | - |
| 21.03.2025 | 25,26 | 25,46 | 24,59 | 25,40 | 0,00% | 190,00 |
| 20.03.2025 | 25,46 | 25,74 | 24,69 | 25,40 | -0,70% | - |
| 19.03.2025 | 26,78 | 27,00 | 24,94 | 25,58 | -5,82% | 1.331,00 |
| 18.03.2025 | 25,85 | 27,39 | 25,65 | 27,16 | 4,74% | 1.606,00 |
| 17.03.2025 | 25,44 | 25,94 | 25,13 | 25,93 | 2,17% | 1.308,00 |
| 14.03.2025 | 24,33 | 25,77 | 21,25 | 25,38 | 4,06% | 475,00 |
| 13.03.2025 | 24,07 | 24,90 | 23,80 | 24,39 | 1,75% | 400,00 |
| 12.03.2025 | 24,64 | 24,67 | 23,75 | 23,97 | -3,07% | 2.400,00 |
| 11.03.2025 | 24,37 | 24,73 | 23,99 | 24,73 | 2,15% | 88,00 |
| 10.03.2025 | 24,97 | 25,12 | 21,64 | 24,21 | -3,55% | 200,00 |
| 07.03.2025 | 25,31 | 25,41 | 24,51 | 25,10 | 0,44% | - |
| 06.03.2025 | 24,33 | 25,74 | 24,30 | 24,99 | 2,59% | 80,00 |
| 05.03.2025 | 22,65 | 24,55 | 22,61 | 24,36 | 7,41% | - |
| 04.03.2025 | 22,94 | 22,96 | 22,03 | 22,68 | -0,92% | - |
| 03.03.2025 | 22,05 | 23,76 | 21,87 | 22,89 | 3,95% | - |
| 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 |