20,460€
-6,58%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,13 | 23,60 | 19,67 | 20,44 | -8,18% | 150,00 |
| 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 |
| 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 |