48,220€
0,88%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 48,03 | 48,55 | 47,85 | 48,22 | 0,77% | - |
| 28.05.2026 | 47,37 | 48,03 | 46,91 | 47,85 | 0,17% | - |
| 27.05.2026 | 47,35 | 48,11 | 47,15 | 47,77 | 0,95% | - |
| 26.05.2026 | 47,15 | 47,72 | 46,02 | 47,32 | -0,04% | - |
| 25.05.2026 | 46,30 | 47,60 | 44,59 | 47,34 | 3,41% | 5.500,00 |
| 22.05.2026 | 45,53 | 46,15 | 45,09 | 45,78 | 0,48% | - |
| 21.05.2026 | 45,27 | 45,74 | 44,78 | 45,56 | 0,42% | - |
| 20.05.2026 | 43,82 | 46,02 | 43,82 | 45,37 | 3,18% | - |
| 19.05.2026 | 44,83 | 45,36 | 43,93 | 43,97 | -2,44% | - |
| 18.05.2026 | 44,56 | 45,39 | 43,99 | 45,07 | 0,92% | 5.050,00 |
| 15.05.2026 | 45,51 | 45,69 | 44,31 | 44,66 | -2,89% | - |
| 14.05.2026 | 46,02 | 46,25 | 45,31 | 45,99 | -0,17% | - |
| 13.05.2026 | 45,01 | 46,10 | 44,23 | 46,07 | 2,56% | 3.740,00 |
| 12.05.2026 | 44,80 | 45,14 | 44,13 | 44,92 | -1,01% | 3.890,00 |
| 11.05.2026 | 45,33 | 45,41 | 44,55 | 45,38 | 0,07% | - |
| 08.05.2026 | 45,22 | 45,61 | 44,83 | 45,35 | 0,58% | - |
| 07.05.2026 | 45,91 | 46,67 | 44,71 | 45,09 | -2,21% | 286,00 |
| 06.05.2026 | 44,01 | 46,83 | 43,91 | 46,11 | 5,23% | 9.534,00 |
| 05.05.2026 | 42,51 | 44,20 | 42,29 | 43,82 | 3,28% | - |
| 04.05.2026 | 43,64 | 44,22 | 41,97 | 42,43 | -3,22% | 20,00 |
| 30.04.2026 | 42,64 | 43,91 | 42,09 | 43,84 | 1,95% | - |
| 29.04.2026 | 41,30 | 43,33 | 41,22 | 43,00 | 4,50% | 4.860,00 |
| 28.04.2026 | 41,82 | 42,32 | 40,64 | 41,15 | -1,67% | - |
| 27.04.2026 | 41,58 | 42,57 | 41,54 | 41,85 | 0,29% | 2.862,00 |
| 24.04.2026 | 43,10 | 43,10 | 41,45 | 41,73 | -2,95% | - |
| 23.04.2026 | 42,90 | 43,22 | 42,16 | 43,00 | -0,30% | - |
| 22.04.2026 | 42,84 | 43,85 | 42,42 | 43,13 | 2,08% | 7.272,00 |
| 21.04.2026 | 42,84 | 43,28 | 42,11 | 42,25 | -1,01% | 620,00 |
| 20.04.2026 | 42,32 | 42,76 | 41,70 | 42,68 | -1,82% | - |
| 17.04.2026 | 42,04 | 43,78 | 41,24 | 43,47 | 3,70% | 10.365,00 |
| 16.04.2026 | 42,56 | 42,64 | 41,43 | 41,92 | -0,50% | - |
| 15.04.2026 | 42,60 | 43,02 | 41,65 | 42,13 | -1,43% | - |
| 14.04.2026 | 42,40 | 43,31 | 42,36 | 42,74 | 0,83% | - |
| 13.04.2026 | 42,02 | 42,60 | 41,76 | 42,39 | -1,58% | 1.260,00 |
| 10.04.2026 | 42,23 | 43,57 | 41,59 | 43,07 | 1,87% | 14.100,00 |
| 09.04.2026 | 42,20 | 42,54 | 41,22 | 42,28 | -0,09% | 26.829,00 |
| 08.04.2026 | 40,71 | 42,93 | 39,76 | 42,32 | 8,93% | 26.182,00 |
| 07.04.2026 | 38,98 | 39,84 | 38,01 | 38,85 | -1,04% | - |
| 02.04.2026 | 38,92 | 39,35 | 38,16 | 39,26 | -1,31% | - |
| 01.04.2026 | 38,74 | 39,93 | 38,72 | 39,78 | 3,03% | 13.115,00 |
| 31.03.2026 | 37,54 | 38,72 | 36,71 | 38,61 | 3,96% | 117.896,00 |
| 30.03.2026 | 37,63 | 37,85 | 36,65 | 37,14 | -1,77% | 4.745,00 |
| 27.03.2026 | 39,14 | 39,18 | 37,46 | 37,81 | -3,08% | 3.064,00 |
| 26.03.2026 | 39,61 | 39,69 | 38,73 | 39,01 | -1,59% | - |
| 25.03.2026 | 39,56 | 40,20 | 39,36 | 39,64 | 0,43% | 8.999,00 |
| 24.03.2026 | 38,26 | 39,61 | 38,26 | 39,47 | 1,57% | - |
| 23.03.2026 | 35,97 | 41,79 | 35,46 | 38,86 | 7,05% | 2.200,00 |
| 20.03.2026 | 37,53 | 38,92 | 35,50 | 36,30 | -3,71% | 5.800,00 |
| 19.03.2026 | 39,15 | 39,42 | 37,07 | 37,70 | -3,21% | 850,00 |
| 18.03.2026 | 39,56 | 40,82 | 38,95 | 38,95 | -0,74% | 3.240,00 |
| 17.03.2026 | 39,56 | 39,95 | 38,56 | 39,24 | -1,58% | 23.400,00 |
| 16.03.2026 | 39,17 | 39,97 | 38,66 | 39,87 | 1,71% | 24.898,00 |
| 13.03.2026 | 40,52 | 40,54 | 39,19 | 39,20 | -3,31% | - |
| 12.03.2026 | 41,51 | 41,77 | 40,17 | 40,54 | -3,18% | - |
| 11.03.2026 | 41,57 | 42,27 | 41,24 | 41,87 | 0,87% | 2.260,00 |
| 10.03.2026 | 40,31 | 41,96 | 40,25 | 41,51 | 3,72% | 7.900,00 |
| 09.03.2026 | 39,78 | 40,23 | 37,61 | 40,02 | -5,26% | 13.255,00 |
| 06.03.2026 | 43,60 | 43,76 | 42,13 | 42,24 | -1,70% | 5.080,00 |
| 05.03.2026 | 44,28 | 45,44 | 42,71 | 42,97 | -3,83% | 3.572,00 |
| 04.03.2026 | 42,27 | 44,93 | 42,27 | 44,68 | 5,08% | - |
| 03.03.2026 | 45,65 | 45,68 | 42,08 | 42,52 | -7,06% | 13.687,00 |
| 02.03.2026 | 45,41 | 47,32 | 45,39 | 45,75 | -5,77% | 16.427,00 |
| 27.02.2026 | 48,55 | 49,06 | 48,12 | 48,55 | -0,27% | 330,00 |
| 26.02.2026 | 48,95 | 49,12 | 47,91 | 48,68 | -0,86% | 660,00 |
| 25.02.2026 | 48,54 | 49,27 | 48,20 | 49,10 | 1,20% | 90,00 |
| 24.02.2026 | 48,65 | 48,83 | 48,11 | 48,52 | -0,68% | 702,00 |
| 23.02.2026 | 47,65 | 48,86 | 47,58 | 48,85 | 2,15% | 2.354,00 |
| 20.02.2026 | 47,57 | 48,26 | 46,99 | 47,82 | 0,50% | 6.420,00 |
| 19.02.2026 | 47,52 | 47,75 | 46,71 | 47,58 | 0,83% | 2.300,00 |
| 18.02.2026 | 44,59 | 47,70 | 44,55 | 47,19 | 5,83% | 3.605,00 |
| 17.02.2026 | 44,96 | 45,06 | 43,70 | 44,59 | -1,22% | 7.685,00 |
| 16.02.2026 | 44,34 | 45,32 | 43,91 | 45,14 | 0,96% | 1.784,00 |
| 13.02.2026 | 44,61 | 44,93 | 43,34 | 44,71 | 0,83% | 6.500,00 |
| 12.02.2026 | 44,94 | 45,93 | 44,26 | 44,34 | -1,34% | 2.112,00 |
| 11.02.2026 | 43,62 | 44,99 | 43,23 | 44,94 | 3,12% | 4.741,00 |
| 10.02.2026 | 42,87 | 44,13 | 42,64 | 43,58 | 1,49% | 5.350,00 |
| 09.02.2026 | 42,68 | 43,22 | 41,84 | 42,94 | 1,27% | 2.280,00 |
| 06.02.2026 | 41,88 | 42,74 | 41,62 | 42,40 | 1,65% | 4.098,00 |
| 05.02.2026 | 41,43 | 42,03 | 41,02 | 41,71 | 0,85% | 36,00 |
| 04.02.2026 | 41,46 | 41,93 | 40,85 | 41,36 | 0,53% | 6.410,00 |
| 03.02.2026 | 40,62 | 41,67 | 40,41 | 41,14 | 2,21% | 432,00 |
| 02.02.2026 | 39,20 | 40,64 | 38,88 | 40,25 | 1,62% | 14.330,00 |
| 30.01.2026 | 39,10 | 40,05 | 38,75 | 39,61 | 0,74% | - |
| 29.01.2026 | 39,67 | 40,46 | 39,03 | 39,32 | -0,91% | 6.650,00 |
| 28.01.2026 | 40,06 | 40,48 | 39,21 | 39,68 | -0,23% | 4.200,00 |
| 27.01.2026 | 40,26 | 40,30 | 39,64 | 39,77 | -0,90% | 14.605,00 |
| 26.01.2026 | 40,00 | 40,31 | 39,66 | 40,13 | -0,07% | 6.060,00 |
| 23.01.2026 | 40,10 | 40,40 | 39,82 | 40,16 | -0,35% | 37.890,00 |
| 22.01.2026 | 39,43 | 40,44 | 39,28 | 40,30 | 1,90% | 6.525,00 |
| 21.01.2026 | 37,85 | 39,62 | 37,85 | 39,55 | 4,69% | 960,00 |
| 20.01.2026 | 39,06 | 39,10 | 37,66 | 37,78 | -3,70% | 340,00 |
| 19.01.2026 | 38,01 | 39,55 | 37,70 | 39,23 | 1,40% | 10.635,00 |
| 16.01.2026 | 39,86 | 39,95 | 38,35 | 38,69 | -2,72% | 12.950,00 |
| 15.01.2026 | 39,79 | 40,21 | 39,29 | 39,77 | -0,23% | - |
| 14.01.2026 | 39,72 | 39,89 | 39,02 | 39,86 | 0,28% | 1.400,00 |
| 13.01.2026 | 39,78 | 40,00 | 38,88 | 39,75 | -0,18% | 3.425,00 |
| 12.01.2026 | 39,84 | 39,98 | 39,31 | 39,82 | 0,68% | - |
| 09.01.2026 | 39,13 | 39,89 | 39,07 | 39,55 | 0,82% | - |
| 08.01.2026 | 39,20 | 39,49 | 38,17 | 39,23 | -0,03% | 51.852,00 |
| 07.01.2026 | 38,37 | 39,71 | 38,37 | 39,24 | 2,19% | 16.542,00 |