24,410€
-0,81%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 24,53 | 25,14 | 24,33 | 24,41 | -0,81% | - |
| 24.04.2024 | 24,27 | 25,17 | 24,27 | 24,61 | 1,36% | 500,00 |
| 23.04.2024 | 24,44 | 25,10 | 24,13 | 24,28 | -0,70% | 278,00 |
| 22.04.2024 | 24,35 | 25,20 | 24,35 | 24,45 | 0,41% | - |
| 19.04.2024 | 24,33 | 25,05 | 24,20 | 24,35 | -0,33% | 303,00 |
| 18.04.2024 | 24,03 | 25,15 | 24,03 | 24,43 | 1,75% | 120,00 |
| 17.04.2024 | 25,66 | 25,69 | 24,00 | 24,01 | -6,43% | 1.683,00 |
| 16.04.2024 | 26,80 | 26,80 | 24,83 | 25,66 | -4,18% | 3.404,00 |
| 15.04.2024 | 26,91 | 27,33 | 26,78 | 26,78 | -0,30% | 152,00 |
| 12.04.2024 | 27,01 | 27,47 | 26,81 | 26,86 | -0,56% | 169,00 |
| 11.04.2024 | 27,14 | 27,47 | 26,83 | 27,01 | -0,41% | 513,00 |
| 10.04.2024 | 27,13 | 27,67 | 26,88 | 27,12 | -0,04% | 89,00 |
| 09.04.2024 | 26,74 | 27,26 | 26,70 | 27,13 | 1,46% | 479,00 |
| 08.04.2024 | 26,73 | 26,81 | 26,46 | 26,74 | 0,11% | 347,00 |
| 05.04.2024 | 26,40 | 26,91 | 26,35 | 26,71 | 1,25% | 322,00 |
| 04.04.2024 | 26,22 | 26,93 | 26,22 | 26,38 | 0,57% | 278,00 |
| 03.04.2024 | 25,63 | 26,26 | 25,44 | 26,23 | 2,34% | 710,00 |
| 02.04.2024 | 25,70 | 26,30 | 25,43 | 25,63 | -0,27% | 550,00 |
| 28.03.2024 | 26,20 | 26,21 | 25,69 | 25,70 | -1,91% | 593,00 |
| 27.03.2024 | 25,58 | 26,24 | 25,58 | 26,20 | 2,42% | 48,00 |
| 26.03.2024 | 25,77 | 25,83 | 25,52 | 25,58 | -0,81% | 45,00 |
| 25.03.2024 | 25,93 | 26,01 | 25,74 | 25,79 | -0,54% | 287,00 |
| 22.03.2024 | 25,56 | 25,99 | 25,48 | 25,93 | 1,45% | 30,00 |
| 21.03.2024 | 25,38 | 25,92 | 25,24 | 25,56 | 0,71% | 343,00 |
| 20.03.2024 | 25,00 | 25,52 | 24,67 | 25,38 | 1,44% | 50,00 |
| 19.03.2024 | 25,18 | 25,21 | 24,71 | 25,02 | -0,64% | 1.741,00 |
| 18.03.2024 | 24,90 | 25,28 | 24,88 | 25,18 | 1,21% | 3.851,00 |
| 15.03.2024 | 25,23 | 25,38 | 24,78 | 24,88 | -1,39% | 8,00 |
| 14.03.2024 | 25,81 | 25,85 | 25,08 | 25,23 | -2,25% | 921,00 |
| 13.03.2024 | 25,32 | 25,87 | 25,10 | 25,81 | 1,94% | 1.148,00 |
| 12.03.2024 | 24,68 | 25,48 | 24,57 | 25,32 | 2,59% | 1.143,00 |
| 11.03.2024 | 24,47 | 24,70 | 24,10 | 24,68 | 0,86% | 1.743,00 |
| 08.03.2024 | 24,50 | 24,98 | 24,20 | 24,47 | -0,12% | 1.865,00 |
| 07.03.2024 | 24,39 | 24,67 | 24,16 | 24,50 | 0,41% | 43,00 |
| 06.03.2024 | 24,62 | 24,83 | 24,37 | 24,40 | -0,97% | 92,00 |
| 05.03.2024 | 25,08 | 25,14 | 24,24 | 24,64 | -1,75% | 713,00 |
| 04.03.2024 | 25,49 | 25,61 | 25,02 | 25,08 | -1,61% | 814,00 |
| 01.03.2024 | 25,27 | 25,51 | 25,25 | 25,49 | 0,87% | 867,00 |
| 29.02.2024 | 25,28 | 25,56 | 25,05 | 25,27 | 0,00% | 5,00 |
| 28.02.2024 | 25,55 | 25,69 | 25,23 | 25,27 | -1,13% | - |
| 27.02.2024 | 25,20 | 25,72 | 25,20 | 25,56 | 1,19% | 4,00 |
| 26.02.2024 | 25,15 | 25,29 | 25,01 | 25,26 | 0,52% | 673,00 |
| 23.02.2024 | 25,50 | 26,04 | 25,13 | 25,13 | -1,45% | 20,00 |
| 22.02.2024 | 25,30 | 25,57 | 25,21 | 25,50 | 0,75% | 1.490,00 |
| 21.02.2024 | 25,41 | 25,69 | 25,18 | 25,31 | -0,39% | 80,00 |
| 20.02.2024 | 25,47 | 25,47 | 25,13 | 25,41 | -0,24% | 27,00 |
| 19.02.2024 | 25,59 | 25,77 | 25,34 | 25,47 | -0,47% | 1.280,00 |
| 16.02.2024 | 25,44 | 26,04 | 25,44 | 25,59 | 0,55% | 72,00 |
| 15.02.2024 | 25,30 | 25,69 | 25,24 | 25,45 | 0,55% | 556,00 |
| 14.02.2024 | 25,21 | 25,51 | 25,05 | 25,31 | 0,36% | 269,00 |
| 13.02.2024 | 25,93 | 26,02 | 25,13 | 25,22 | -2,66% | 1.602,00 |
| 12.02.2024 | 25,95 | 26,27 | 25,86 | 25,91 | -0,15% | 1.992,00 |
| 09.02.2024 | 26,52 | 26,54 | 25,80 | 25,95 | -2,15% | 1.208,00 |
| 08.02.2024 | 26,09 | 26,72 | 25,91 | 26,52 | 1,65% | 1.026,00 |
| 07.02.2024 | 27,31 | 27,32 | 25,84 | 26,09 | -4,47% | 1.926,00 |
| 06.02.2024 | 27,04 | 27,40 | 26,95 | 27,31 | 1,11% | 166,00 |
| 05.02.2024 | 27,40 | 27,49 | 26,76 | 27,01 | -1,32% | 3.852,00 |
| 02.02.2024 | 27,73 | 27,84 | 27,30 | 27,37 | -1,48% | 227,00 |
| 01.02.2024 | 27,62 | 27,78 | 27,35 | 27,78 | 0,58% | 3.719,00 |
| 31.01.2024 | 27,21 | 27,80 | 27,19 | 27,62 | 1,58% | - |
| 30.01.2024 | 27,87 | 28,06 | 27,19 | 27,19 | -2,30% | 102,00 |
| 29.01.2024 | 27,66 | 27,87 | 27,39 | 27,83 | 0,54% | - |
| 26.01.2024 | 28,04 | 28,05 | 27,55 | 27,68 | -1,32% | 13,00 |
| 25.01.2024 | 27,84 | 28,15 | 27,78 | 28,05 | 0,75% | 44,00 |
| 24.01.2024 | 27,84 | 28,01 | 27,65 | 27,84 | -0,07% | 1.446,00 |
| 23.01.2024 | 27,40 | 27,86 | 27,25 | 27,86 | 1,68% | 448,00 |
| 22.01.2024 | 27,06 | 27,42 | 26,76 | 27,40 | 1,48% | 578,00 |
| 19.01.2024 | 27,25 | 27,45 | 26,73 | 27,00 | -0,95% | 4,00 |
| 18.01.2024 | 26,48 | 27,26 | 26,45 | 27,26 | 2,95% | 54,00 |
| 17.01.2024 | 26,75 | 26,75 | 26,23 | 26,48 | -1,08% | 250,00 |
| 16.01.2024 | 26,52 | 26,77 | 26,28 | 26,77 | 0,94% | 402,00 |
| 15.01.2024 | 26,83 | 26,96 | 26,50 | 26,52 | -1,01% | 70,00 |
| 12.01.2024 | 26,49 | 26,80 | 26,45 | 26,79 | 1,13% | 219,00 |
| 11.01.2024 | 26,87 | 27,07 | 26,41 | 26,49 | -1,49% | 543,00 |
| 10.01.2024 | 26,91 | 26,94 | 26,60 | 26,89 | -0,07% | 921,00 |
| 09.01.2024 | 27,61 | 27,63 | 26,85 | 26,91 | -2,54% | 77,00 |
| 08.01.2024 | 27,45 | 27,63 | 27,05 | 27,61 | 0,55% | 695,00 |
| 05.01.2024 | 27,58 | 27,58 | 27,10 | 27,46 | -0,51% | 82,00 |
| 04.01.2024 | 27,51 | 27,73 | 27,39 | 27,60 | 0,33% | 120,00 |
| 03.01.2024 | 28,36 | 28,45 | 27,45 | 27,51 | -3,07% | 2.802,00 |
| 02.01.2024 | 28,47 | 28,73 | 28,02 | 28,38 | -0,32% | 25,00 |
| 29.12.2023 | 28,36 | 28,57 | 28,29 | 28,47 | 0,39% | 153,00 |
| 28.12.2023 | 28,79 | 28,91 | 28,34 | 28,36 | -1,56% | 227,00 |
| 27.12.2023 | 28,91 | 29,00 | 28,56 | 28,81 | -0,07% | 359,00 |
| 22.12.2023 | 28,73 | 28,96 | 28,58 | 28,83 | 0,35% | - |
| 21.12.2023 | 28,43 | 28,76 | 28,26 | 28,73 | 1,09% | 56,00 |
| 20.12.2023 | 28,89 | 29,13 | 28,42 | 28,42 | -1,63% | 656,00 |
| 19.12.2023 | 28,82 | 28,97 | 28,48 | 28,89 | 0,31% | 1.500,00 |
| 18.12.2023 | 28,21 | 29,01 | 28,17 | 28,80 | 2,16% | 939,00 |
| 15.12.2023 | 27,90 | 28,64 | 27,85 | 28,19 | 1,18% | 124,00 |
| 14.12.2023 | 26,81 | 28,04 | 26,81 | 27,86 | 3,92% | 3.995,00 |
| 13.12.2023 | 26,82 | 26,83 | 26,43 | 26,81 | -0,07% | 20,00 |
| 12.12.2023 | 26,56 | 27,18 | 26,52 | 26,83 | 1,05% | 2.747,00 |
| 11.12.2023 | 26,62 | 26,97 | 26,05 | 26,55 | -0,26% | 852,00 |
| 08.12.2023 | 26,27 | 26,72 | 26,06 | 26,62 | 1,41% | - |
| 07.12.2023 | 26,72 | 26,77 | 26,04 | 26,25 | -1,76% | 200,00 |
| 06.12.2023 | 26,50 | 26,95 | 26,45 | 26,72 | 0,98% | 1.028,00 |
| 05.12.2023 | 26,54 | 26,55 | 26,25 | 26,46 | -0,30% | - |
| 04.12.2023 | 26,53 | 26,77 | 26,33 | 26,54 | -0,11% | 69,00 |
| 01.12.2023 | 26,00 | 26,61 | 25,94 | 26,57 | 2,27% | 492,00 |