23,160€
-0,43%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |