45,310€
-1,76%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,19 | 46,49 | 44,96 | 45,31 | -1,67% | 4.200,00 |
| 08.09.2026 | 47,06 | 47,34 | 46,05 | 46,08 | -2,23% | - |
| 07.09.2026 | 46,73 | 47,27 | 46,27 | 47,13 | 0,34% | - |
| 04.09.2026 | 45,48 | 46,98 | 44,64 | 46,97 | 3,30% | 32.310,00 |
| 03.09.2026 | 44,49 | 46,15 | 44,11 | 45,47 | 2,32% | - |
| 02.09.2026 | 44,98 | 45,25 | 44,15 | 44,44 | -1,20% | - |
| 01.09.2026 | 45,75 | 46,68 | 44,71 | 44,98 | -1,40% | - |
| 31.08.2026 | 46,04 | 46,74 | 45,55 | 45,62 | -0,89% | - |
| 28.08.2026 | 46,29 | 46,69 | 46,02 | 46,03 | -0,45% | 4.560,00 |
| 27.08.2026 | 45,95 | 46,67 | 45,78 | 46,24 | 0,98% | - |
| 26.08.2026 | 44,10 | 45,93 | 44,04 | 45,79 | 3,90% | 140,00 |
| 25.08.2026 | 44,08 | 44,63 | 43,67 | 44,07 | 0,27% | 1.350,00 |
| 24.08.2026 | 43,57 | 44,74 | 43,53 | 43,95 | 0,73% | - |
| 21.08.2026 | 43,15 | 44,41 | 43,14 | 43,63 | 1,32% | 3.960,00 |
| 20.08.2026 | 44,97 | 45,11 | 42,43 | 43,06 | -4,31% | - |
| 19.08.2026 | 44,57 | 45,35 | 44,39 | 45,00 | 0,72% | 4.360,00 |
| 18.08.2026 | 44,89 | 45,90 | 44,65 | 44,68 | -0,82% | - |
| 17.08.2026 | 45,83 | 45,83 | 44,59 | 45,05 | -2,02% | - |
| 14.08.2026 | 46,93 | 46,96 | 45,31 | 45,98 | -2,05% | 4.142,00 |
| 13.08.2026 | 46,58 | 46,95 | 45,76 | 46,94 | 0,82% | - |
| 12.08.2026 | 47,26 | 47,60 | 46,21 | 46,56 | -1,40% | - |
| 11.08.2026 | 45,84 | 47,38 | 45,78 | 47,22 | 3,03% | 1.500,00 |
| 10.08.2026 | 46,62 | 46,64 | 45,35 | 45,83 | -1,44% | 6.732,00 |
| 07.08.2026 | 47,24 | 47,93 | 42,45 | 46,50 | -1,29% | 1.765,00 |
| 06.08.2026 | 47,22 | 47,77 | 46,27 | 47,11 | -0,11% | 400,00 |
| 05.08.2026 | 47,79 | 49,25 | 46,17 | 47,16 | -0,92% | 4.030,00 |
| 04.08.2026 | 45,97 | 48,39 | 45,83 | 47,60 | 3,70% | 2.730,00 |
| 03.08.2026 | 45,31 | 46,56 | 45,25 | 45,90 | 1,77% | 10.800,00 |
| 31.07.2026 | 44,82 | 45,63 | 41,82 | 45,10 | 1,01% | - |
| 30.07.2026 | 45,00 | 45,02 | 41,69 | 44,65 | -0,47% | - |
| 29.07.2026 | 45,51 | 45,89 | 44,46 | 44,86 | -1,23% | - |
| 28.07.2026 | 44,76 | 45,61 | 44,42 | 45,42 | 1,09% | - |
| 27.07.2026 | 45,09 | 45,54 | 44,46 | 44,93 | 0,81% | - |
| 24.07.2026 | 43,43 | 44,77 | 43,20 | 44,57 | 2,25% | 1.700,00 |
| 23.07.2026 | 44,36 | 44,38 | 42,89 | 43,59 | -2,24% | - |
| 22.07.2026 | 44,54 | 45,09 | 43,90 | 44,59 | 0,04% | - |
| 21.07.2026 | 44,67 | 44,95 | 43,84 | 44,57 | 0,91% | 5.040,00 |
| 20.07.2026 | 44,72 | 45,62 | 44,02 | 44,17 | -1,27% | - |
| 17.07.2026 | 44,66 | 44,96 | 43,78 | 44,74 | -0,75% | 11.400,00 |
| 16.07.2026 | 45,35 | 46,31 | 44,81 | 45,08 | -0,88% | - |
| 15.07.2026 | 44,60 | 46,00 | 44,08 | 45,48 | 2,52% | - |
| 14.07.2026 | 43,50 | 44,85 | 43,38 | 44,36 | 2,00% | - |
| 13.07.2026 | 43,14 | 43,78 | 42,48 | 43,49 | 0,23% | - |
| 10.07.2026 | 42,62 | 46,68 | 42,13 | 43,39 | 6,01% | 5.400,00 |
| 09.07.2026 | 41,47 | 41,51 | 39,80 | 40,93 | -2,32% | 2.150,00 |
| 08.07.2026 | 42,77 | 43,17 | 41,46 | 41,90 | -2,47% | - |
| 07.07.2026 | 43,87 | 44,27 | 42,81 | 42,96 | -2,36% | - |
| 06.07.2026 | 43,96 | 44,20 | 43,44 | 44,00 | 0,30% | - |
| 03.07.2026 | 42,08 | 43,89 | 42,03 | 43,87 | 5,13% | 3.600,00 |
| 02.07.2026 | 40,81 | 42,63 | 40,39 | 41,73 | 2,35% | - |
| 01.07.2026 | 40,93 | 41,83 | 40,19 | 40,77 | -0,29% | 2.701,00 |
| 30.06.2026 | 41,16 | 41,30 | 39,58 | 40,89 | -0,29% | 6.500,00 |
| 29.06.2026 | 42,05 | 42,19 | 40,31 | 41,01 | -1,68% | 5.190,00 |
| 26.06.2026 | 42,92 | 43,12 | 41,46 | 41,71 | -3,40% | 708,00 |
| 25.06.2026 | 43,51 | 43,55 | 42,44 | 43,18 | -0,23% | - |
| 24.06.2026 | 44,62 | 44,87 | 42,68 | 43,28 | -2,79% | - |
| 23.06.2026 | 44,55 | 44,69 | 43,04 | 44,52 | -0,96% | - |
| 22.06.2026 | 43,91 | 45,22 | 43,87 | 44,95 | 2,58% | - |
| 19.06.2026 | 44,44 | 44,81 | 43,68 | 43,82 | -2,10% | - |
| 18.06.2026 | 46,22 | 46,40 | 43,85 | 44,76 | -2,65% | - |
| 17.06.2026 | 47,09 | 47,15 | 45,86 | 45,98 | -2,02% | 180,00 |
| 16.06.2026 | 47,45 | 47,62 | 46,57 | 46,93 | -0,99% | 407,00 |
| 15.06.2026 | 47,16 | 48,19 | 46,45 | 47,40 | 2,07% | - |
| 12.06.2026 | 45,74 | 47,15 | 45,51 | 46,44 | 1,20% | 2.575,00 |
| 11.06.2026 | 44,56 | 45,95 | 44,34 | 45,89 | 3,24% | 306,00 |
| 10.06.2026 | 45,67 | 45,73 | 43,95 | 44,45 | -2,86% | - |
| 09.06.2026 | 45,74 | 46,50 | 45,10 | 45,76 | -0,20% | 8.748,00 |
| 08.06.2026 | 45,76 | 46,86 | 44,83 | 45,85 | -2,28% | - |
| 05.06.2026 | 48,85 | 48,92 | 46,34 | 46,92 | -3,87% | 3.054,00 |
| 04.06.2026 | 46,47 | 48,94 | 46,36 | 48,81 | 4,81% | - |
| 03.06.2026 | 45,86 | 47,27 | 45,51 | 46,57 | 1,20% | - |
| 02.06.2026 | 46,00 | 46,41 | 44,81 | 46,02 | -0,35% | - |
| 01.06.2026 | 48,37 | 48,42 | 45,84 | 46,18 | -4,23% | - |
| 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 |