37,730€
-3,21%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,07 | 40,35 | 37,75 | 37,86 | -2,95% | 2.178,00 |
| 11.11.2026 | 41,43 | 42,04 | 38,19 | 39,01 | -6,52% | 7.620,00 |
| 10.11.2026 | 41,26 | 42,42 | 41,20 | 41,73 | 1,31% | - |
| 09.11.2026 | 40,32 | 41,58 | 40,17 | 41,19 | 2,87% | - |
| 06.11.2026 | 41,29 | 43,57 | 39,98 | 40,04 | -3,14% | 1.120,00 |
| 05.11.2026 | 41,76 | 43,07 | 40,36 | 41,34 | -1,85% | - |
| 04.11.2026 | 41,45 | 44,39 | 41,25 | 42,12 | 1,69% | - |
| 03.11.2026 | 41,74 | 44,23 | 40,71 | 41,42 | -1,59% | - |
| 02.11.2026 | 41,06 | 42,46 | 40,94 | 42,09 | 2,88% | - |
| 30.10.2026 | 42,24 | 43,40 | 40,21 | 40,91 | -3,40% | - |
| 29.10.2026 | 41,88 | 42,53 | 41,35 | 42,35 | 1,71% | 16.920,00 |
| 28.10.2026 | 42,36 | 43,68 | 40,70 | 41,64 | -1,77% | 500,00 |
| 27.10.2026 | 41,92 | 43,73 | 41,47 | 42,39 | 1,48% | - |
| 26.10.2026 | 41,82 | 42,02 | 41,17 | 41,77 | 0,10% | 2.800,00 |
| 23.10.2026 | 41,69 | 42,07 | 32,39 | 41,73 | 0,07% | - |
| 22.10.2026 | 43,30 | 43,72 | 33,34 | 41,70 | -4,60% | 7.200,00 |
| 21.10.2026 | 43,93 | 44,44 | 43,45 | 43,71 | -0,57% | - |
| 20.10.2026 | 43,68 | 44,32 | 42,94 | 43,96 | 0,43% | - |
| 19.10.2026 | 44,41 | 44,70 | 43,70 | 43,77 | -1,33% | - |
| 16.10.2026 | 44,68 | 45,39 | 44,26 | 44,36 | -0,47% | - |
| 15.10.2026 | 44,16 | 44,57 | 43,35 | 44,57 | 0,88% | - |
| 14.10.2026 | 43,75 | 45,33 | 43,67 | 44,18 | 0,52% | - |
| 13.10.2026 | 44,34 | 44,79 | 33,25 | 43,95 | -0,77% | - |
| 12.10.2026 | 44,85 | 44,94 | 44,04 | 44,29 | -1,05% | 1.250,00 |
| 09.10.2026 | 43,12 | 45,29 | 33,50 | 44,76 | 5,92% | - |
| 08.10.2026 | 42,83 | 42,87 | 41,43 | 42,26 | -1,84% | - |
| 07.10.2026 | 44,29 | 45,54 | 42,91 | 43,05 | -3,02% | - |
| 06.10.2026 | 44,05 | 45,14 | 43,75 | 44,39 | 0,75% | - |
| 05.10.2026 | 44,24 | 44,34 | 43,28 | 44,06 | -0,83% | 7.624,00 |
| 02.10.2026 | 43,86 | 45,80 | 43,78 | 44,43 | 1,42% | - |
| 01.10.2026 | 45,13 | 45,19 | 43,39 | 43,81 | -2,77% | 5.850,00 |
| 30.09.2026 | 44,95 | 45,53 | 44,49 | 45,06 | 0,24% | 7.350,00 |
| 29.09.2026 | 45,83 | 46,54 | 44,63 | 44,95 | -2,68% | 3.335,00 |
| 28.09.2026 | 46,06 | 46,75 | 45,01 | 46,19 | 0,96% | - |
| 25.09.2026 | 45,74 | 46,65 | 45,61 | 45,75 | 0,24% | - |
| 24.09.2026 | 45,24 | 46,75 | 45,05 | 45,64 | 0,46% | 3.600,00 |
| 23.09.2026 | 45,70 | 46,19 | 44,97 | 45,43 | -0,42% | 795,00 |
| 22.09.2026 | 45,97 | 46,02 | 44,27 | 45,62 | -0,85% | - |
| 21.09.2026 | 45,71 | 46,24 | 45,07 | 46,01 | 0,31% | - |
| 18.09.2026 | 46,75 | 46,89 | 45,77 | 45,87 | -1,82% | - |
| 17.09.2026 | 45,93 | 46,85 | 45,78 | 46,72 | 2,14% | 4.100,00 |
| 16.09.2026 | 44,97 | 46,42 | 44,87 | 45,74 | 1,83% | 3.955,00 |
| 15.09.2026 | 43,87 | 45,29 | 43,73 | 44,92 | 2,25% | - |
| 14.09.2026 | 44,15 | 45,74 | 43,26 | 43,93 | -0,88% | 185,00 |
| 11.09.2026 | 44,92 | 45,75 | 43,57 | 44,32 | -0,81% | - |
| 10.09.2026 | 45,44 | 45,79 | 44,26 | 44,68 | -1,39% | 12.500,00 |
| 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 |