44,920€
0,85%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 44,82 | 45,63 | 41,82 | 44,87 | 0,49% | - |
| 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 |
| 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 |