31,240€
-1,64%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 28,83 | 29,75 | 28,83 | 29,00 | 0,00% | 200,00 |
| 18.09.2025 | 28,80 | 29,21 | 28,69 | 29,00 | 0,73% | - |
| 17.09.2025 | 28,67 | 29,12 | 28,64 | 28,79 | -1,87% | - |
| 16.09.2025 | 28,50 | 29,48 | 28,48 | 29,34 | 3,31% | - |
| 15.09.2025 | 28,82 | 28,86 | 28,40 | 28,40 | -0,73% | - |
| 12.09.2025 | 28,77 | 28,96 | 28,43 | 28,61 | -0,07% | - |
| 11.09.2025 | 28,28 | 28,78 | 28,14 | 28,63 | 0,81% | - |
| 10.09.2025 | 28,16 | 28,59 | 27,95 | 28,40 | 1,57% | 200,00 |
| 09.09.2025 | 28,65 | 28,92 | 27,96 | 27,96 | -2,98% | - |
| 08.09.2025 | 28,54 | 28,91 | 28,19 | 28,82 | 1,05% | - |
| 05.09.2025 | 28,06 | 29,08 | 28,04 | 28,52 | 1,86% | - |
| 04.09.2025 | 27,77 | 28,24 | 27,66 | 28,00 | 1,08% | 500,00 |
| 03.09.2025 | 27,88 | 28,41 | 27,65 | 27,70 | -0,79% | - |
| 02.09.2025 | 28,37 | 28,59 | 27,71 | 27,92 | -1,06% | 80,00 |
| 01.09.2025 | 28,34 | 28,67 | 28,09 | 28,22 | 0,21% | - |
| 29.08.2025 | 28,29 | 28,62 | 28,16 | 28,16 | -0,95% | - |
| 28.08.2025 | 28,06 | 28,64 | 28,04 | 28,43 | 1,83% | - |
| 27.08.2025 | 28,49 | 28,53 | 27,92 | 27,92 | -1,62% | - |
| 26.08.2025 | 28,52 | 28,62 | 28,11 | 28,38 | -0,35% | 350,00 |
| 25.08.2025 | 28,06 | 28,62 | 27,83 | 28,48 | 1,35% | 360,00 |
| 22.08.2025 | 27,82 | 28,47 | 27,78 | 28,10 | 0,14% | - |
| 21.08.2025 | 28,01 | 28,19 | 27,58 | 28,06 | -0,78% | - |
| 20.08.2025 | 27,81 | 28,30 | 27,63 | 28,28 | 0,82% | 250,00 |
| 19.08.2025 | 27,12 | 28,63 | 27,02 | 28,05 | 3,01% | - |
| 18.08.2025 | 27,04 | 27,30 | 26,74 | 27,23 | 1,30% | - |
| 15.08.2025 | 26,75 | 27,36 | 26,73 | 26,88 | 0,11% | - |
| 14.08.2025 | 26,76 | 26,86 | 26,35 | 26,85 | 0,67% | - |
| 13.08.2025 | 26,68 | 26,70 | 26,20 | 26,67 | -0,49% | - |
| 12.08.2025 | 26,30 | 26,82 | 26,18 | 26,80 | 1,75% | - |
| 11.08.2025 | 26,61 | 26,76 | 26,28 | 26,34 | -0,90% | - |
| 08.08.2025 | 25,80 | 26,88 | 25,71 | 26,58 | 2,59% | - |
| 07.08.2025 | 24,62 | 26,36 | 24,57 | 25,91 | 5,28% | - |
| 06.08.2025 | 23,20 | 25,14 | 22,88 | 24,61 | 4,86% | - |
| 05.08.2025 | 23,58 | 23,77 | 23,24 | 23,47 | -0,64% | - |
| 04.08.2025 | 23,88 | 23,98 | 23,07 | 23,62 | -0,84% | - |
| 01.08.2025 | 24,00 | 24,05 | 23,50 | 23,82 | -1,20% | 170,00 |
| 31.07.2025 | 24,50 | 24,58 | 23,71 | 24,11 | -2,07% | 858,00 |
| 30.07.2025 | 24,93 | 25,01 | 24,52 | 24,62 | -1,48% | - |
| 29.07.2025 | 25,16 | 25,16 | 24,84 | 24,99 | -0,75% | - |
| 28.07.2025 | 25,36 | 25,46 | 24,81 | 25,18 | -0,51% | - |
| 25.07.2025 | 24,82 | 25,34 | 24,53 | 25,31 | 1,24% | - |
| 24.07.2025 | 25,20 | 25,28 | 24,72 | 25,00 | -1,34% | - |
| 23.07.2025 | 25,13 | 25,41 | 24,83 | 25,34 | 0,60% | - |
| 22.07.2025 | 25,04 | 25,42 | 24,89 | 25,19 | 0,12% | 444,00 |
| 21.07.2025 | 24,24 | 25,47 | 24,24 | 25,16 | 3,07% | - |
| 18.07.2025 | 24,29 | 24,67 | 24,13 | 24,41 | -0,25% | - |
| 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% | - |