17,900€
0,28%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 19,77 | 19,97 | 19,30 | 19,72 | -0,60% | 664,00 |
| 07.11.2024 | 19,00 | 19,91 | 18,95 | 19,84 | 4,61% | - |
| 06.11.2024 | 19,66 | 19,79 | 18,60 | 18,96 | -3,41% | 300,00 |
| 05.11.2024 | 19,47 | 19,70 | 19,45 | 19,63 | 1,13% | - |
| 04.11.2024 | 19,25 | 19,49 | 19,14 | 19,41 | 1,17% | - |
| 01.11.2024 | 19,23 | 22,50 | 19,01 | 19,19 | -0,39% | - |
| 31.10.2024 | 19,29 | 19,67 | 19,03 | 19,26 | -0,49% | - |
| 30.10.2024 | 19,72 | 19,75 | 19,15 | 19,36 | -1,98% | 300,00 |
| 29.10.2024 | 19,94 | 20,26 | 19,65 | 19,75 | -0,85% | - |
| 28.10.2024 | 20,21 | 20,82 | 19,61 | 19,92 | -0,77% | - |
| 25.10.2024 | 19,73 | 20,19 | 19,52 | 20,07 | 1,72% | - |
| 24.10.2024 | 19,66 | 19,98 | 19,43 | 19,73 | 0,48% | - |
| 23.10.2024 | 19,77 | 21,06 | 19,29 | 19,64 | -0,63% | - |
| 22.10.2024 | 19,91 | 19,98 | 19,52 | 19,76 | -0,65% | - |
| 21.10.2024 | 20,10 | 20,65 | 19,68 | 19,89 | -2,21% | - |
| 18.10.2024 | 19,73 | 22,97 | 19,69 | 20,34 | 3,07% | - |
| 17.10.2024 | 19,76 | 22,65 | 19,50 | 19,74 | -0,33% | - |
| 16.10.2024 | 19,55 | 19,95 | 19,49 | 19,80 | 1,15% | - |
| 15.10.2024 | 19,68 | 22,50 | 19,34 | 19,58 | 0,28% | 670,00 |
| 14.10.2024 | 20,79 | 23,10 | 18,99 | 19,52 | -5,75% | 85,00 |
| 11.10.2024 | 20,92 | 23,28 | 20,57 | 20,71 | -1,43% | 250,00 |
| 10.10.2024 | 21,27 | 21,44 | 20,46 | 21,01 | -1,45% | - |
| 09.10.2024 | 21,28 | 22,45 | 21,05 | 21,32 | -0,61% | - |
| 08.10.2024 | 21,57 | 21,71 | 20,91 | 21,45 | -0,74% | - |
| 07.10.2024 | 22,23 | 22,45 | 21,43 | 21,61 | -2,13% | - |
| 04.10.2024 | 22,07 | 24,26 | 21,89 | 22,08 | 0,14% | 270,00 |
| 03.10.2024 | 22,54 | 22,60 | 21,97 | 22,05 | -2,56% | - |
| 02.10.2024 | 22,71 | 22,98 | 22,42 | 22,63 | -0,31% | - |
| 01.10.2024 | 23,53 | 25,09 | 22,58 | 22,70 | -3,53% | - |
| 30.09.2024 | 23,53 | 23,77 | 22,77 | 23,53 | 0,34% | - |
| 27.09.2024 | 22,91 | 23,55 | 22,79 | 23,45 | 2,40% | - |
| 26.09.2024 | 21,91 | 23,20 | 21,91 | 22,90 | 5,63% | 570,00 |
| 25.09.2024 | 21,53 | 22,87 | 21,47 | 21,68 | 0,14% | - |
| 24.09.2024 | 21,37 | 22,02 | 21,37 | 21,65 | 1,69% | - |
| 23.09.2024 | 21,30 | 21,31 | 21,03 | 21,29 | 0,28% | - |
| 20.09.2024 | 21,69 | 21,82 | 21,16 | 21,23 | -2,57% | - |
| 19.09.2024 | 21,36 | 22,09 | 21,34 | 21,79 | 2,73% | - |
| 18.09.2024 | 21,08 | 21,47 | 21,04 | 21,21 | 0,66% | - |
| 17.09.2024 | 20,93 | 21,17 | 20,79 | 21,07 | 0,72% | - |
| 16.09.2024 | 20,74 | 21,33 | 20,40 | 20,92 | 1,26% | 70,00 |
| 13.09.2024 | 20,69 | 20,85 | 20,58 | 20,66 | 0,10% | - |
| 12.09.2024 | 20,43 | 20,80 | 20,38 | 20,64 | 0,88% | - |
| 11.09.2024 | 20,38 | 20,68 | 20,11 | 20,46 | 0,10% | - |
| 10.09.2024 | 20,48 | 22,54 | 20,05 | 20,44 | -0,29% | 1.500,00 |
| 09.09.2024 | 20,85 | 20,94 | 20,41 | 20,50 | -1,16% | - |
| 06.09.2024 | 21,24 | 21,24 | 20,63 | 20,74 | -2,49% | - |
| 05.09.2024 | 21,16 | 21,35 | 20,84 | 21,27 | 0,47% | - |
| 04.09.2024 | 21,40 | 22,40 | 20,96 | 21,17 | -1,67% | 2.250,00 |
| 03.09.2024 | 22,23 | 22,24 | 21,33 | 21,53 | -3,19% | - |
| 02.09.2024 | 22,10 | 23,24 | 21,83 | 22,24 | 0,59% | - |
| 30.08.2024 | 21,99 | 23,35 | 21,95 | 22,11 | 1,24% | 400,00 |
| 29.08.2024 | 21,82 | 22,00 | 21,79 | 21,84 | 0,09% | 500,00 |
| 28.08.2024 | 22,16 | 22,16 | 21,68 | 21,82 | -1,22% | - |
| 27.08.2024 | 22,05 | 25,67 | 21,86 | 22,09 | 0,41% | - |
| 26.08.2024 | 21,97 | 22,11 | 21,86 | 22,00 | 0,46% | - |
| 23.08.2024 | 21,69 | 22,00 | 21,64 | 21,90 | 1,30% | - |
| 22.08.2024 | 22,26 | 22,28 | 21,58 | 21,62 | -2,83% | - |
| 21.08.2024 | 21,57 | 22,38 | 21,43 | 22,25 | 3,87% | - |
| 20.08.2024 | 21,73 | 21,76 | 21,19 | 21,42 | -1,15% | - |
| 19.08.2024 | 21,33 | 21,84 | 21,28 | 21,67 | 1,55% | - |
| 16.08.2024 | 21,24 | 23,52 | 21,11 | 21,34 | -0,19% | - |
| 15.08.2024 | 21,46 | 21,53 | 21,11 | 21,38 | -0,14% | - |
| 14.08.2024 | 21,80 | 21,88 | 21,33 | 21,41 | -1,47% | - |
| 13.08.2024 | 22,29 | 24,97 | 21,47 | 21,73 | -2,47% | - |
| 12.08.2024 | 22,47 | 30,71 | 22,05 | 22,28 | -1,42% | 700,00 |
| 09.08.2024 | 22,51 | 22,85 | 22,07 | 22,60 | 0,89% | 1.104,00 |
| 08.08.2024 | 23,04 | 32,46 | 22,04 | 22,40 | -1,50% | - |
| 07.08.2024 | 22,71 | 33,40 | 22,45 | 22,74 | 0,49% | 116,00 |
| 06.08.2024 | 22,27 | 22,99 | 22,23 | 22,63 | 2,49% | 50,00 |
| 05.08.2024 | 22,09 | 22,16 | 21,54 | 22,08 | -1,87% | 222,00 |