Börse:
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 37,10 | 38,00 | 37,10 | 37,96 | 3,26% | 5.499,00 |
| 28.07.2021 | 36,72 | 37,00 | 36,72 | 36,76 | -0,11% | 1.237,00 |
| 27.07.2021 | 36,58 | 36,80 | 36,58 | 36,80 | -0,11% | 469,00 |
| 26.07.2021 | 36,30 | 36,84 | 36,30 | 36,84 | 2,79% | 460,00 |
| 23.07.2021 | 36,04 | 36,04 | 35,76 | 35,84 | 2,05% | 154,00 |
| 22.07.2021 | 35,54 | 35,54 | 35,12 | 35,12 | 0,00% | 64,00 |
| 21.07.2021 | 34,42 | 35,40 | 34,42 | 35,12 | 2,21% | 132,00 |
| 20.07.2021 | 34,24 | 34,36 | 34,20 | 34,36 | 1,54% | 1.012,00 |
| 19.07.2021 | 34,50 | 34,50 | 33,62 | 33,84 | -1,69% | 229,00 |
| 16.07.2021 | 35,00 | 35,18 | 34,30 | 34,42 | -2,44% | 1.773,00 |
| 15.07.2021 | 35,24 | 35,34 | 35,08 | 35,28 | -0,79% | 294,00 |
| 14.07.2021 | 35,40 | 36,00 | 35,40 | 35,56 | 2,13% | 5.154,00 |
| 13.07.2021 | 35,16 | 35,16 | 34,64 | 34,82 | 0,46% | 311,00 |
| 12.07.2021 | 35,16 | 35,16 | 34,48 | 34,66 | -3,02% | 4.274,00 |
| 09.07.2021 | 34,98 | 35,74 | 34,98 | 35,74 | 4,50% | 5.945,00 |
| 08.07.2021 | 34,32 | 34,44 | 33,94 | 34,20 | -0,41% | 981,00 |
| 07.07.2021 | 34,34 | 34,34 | 34,34 | 34,34 | 0,53% | - |
| 06.07.2021 | 34,40 | 34,40 | 33,94 | 34,16 | -2,40% | 371,00 |
| 05.07.2021 | 35,30 | 35,30 | 35,00 | 35,00 | -0,11% | 206,00 |
| 02.07.2021 | 35,12 | 35,12 | 34,90 | 35,04 | 0,57% | 122,00 |
| 01.07.2021 | 34,60 | 34,88 | 34,60 | 34,84 | 0,93% | 1.721,00 |
| 30.06.2021 | 34,22 | 34,52 | 34,04 | 34,52 | -0,69% | 750,00 |
| 29.06.2021 | 33,52 | 34,76 | 33,52 | 34,76 | 3,45% | 1.811,00 |
| 28.06.2021 | 33,68 | 33,96 | 33,60 | 33,60 | -2,15% | 588,00 |
| 25.06.2021 | 34,10 | 34,34 | 34,10 | 34,34 | 1,60% | 100,00 |
| 24.06.2021 | 33,82 | 33,84 | 33,80 | 33,80 | -1,40% | 782,00 |
| 23.06.2021 | 34,62 | 34,62 | 34,28 | 34,28 | 0,65% | 109,00 |
| 22.06.2021 | 34,26 | 34,26 | 33,98 | 34,06 | -0,64% | 66,00 |
| 21.06.2021 | 33,62 | 34,46 | 33,22 | 34,28 | 0,88% | 1.923,00 |
| 18.06.2021 | 34,90 | 34,90 | 33,90 | 33,98 | -2,97% | 3.252,00 |
| 17.06.2021 | 34,96 | 35,08 | 34,96 | 35,02 | -0,96% | 1.161,00 |
| 16.06.2021 | 35,40 | 35,40 | 35,18 | 35,36 | -0,06% | 4.400,00 |
| 15.06.2021 | 36,12 | 36,12 | 35,30 | 35,38 | -1,61% | 3.043,00 |
| 14.06.2021 | 36,22 | 36,22 | 35,96 | 35,96 | -1,37% | 5,00 |
| 11.06.2021 | 35,42 | 36,58 | 35,42 | 36,46 | 4,29% | 2.034,00 |
| 10.06.2021 | 35,60 | 36,06 | 34,96 | 34,96 | -1,58% | 5.362,00 |
| 09.06.2021 | 36,16 | 36,16 | 35,14 | 35,52 | -2,74% | 6.090,00 |
| 08.06.2021 | 36,82 | 36,90 | 36,34 | 36,52 | -0,76% | 660,00 |
| 07.06.2021 | 37,34 | 37,34 | 36,80 | 36,80 | -1,87% | 3.359,00 |
| 04.06.2021 | 37,48 | 37,50 | 37,28 | 37,50 | -0,11% | 252,00 |
| 03.06.2021 | 37,44 | 37,54 | 37,44 | 37,54 | 0,43% | 80,00 |
| 02.06.2021 | 37,38 | 37,48 | 37,38 | 37,38 | -0,95% | 144,00 |
| 01.06.2021 | 37,98 | 38,36 | 37,74 | 37,74 | 2,95% | 2.283,00 |
| 31.05.2021 | 36,84 | 37,30 | 36,66 | 36,66 | 0,16% | 912,00 |
| 28.05.2021 | 37,10 | 37,40 | 36,60 | 36,60 | -0,76% | 638,00 |
| 27.05.2021 | 36,54 | 37,22 | 36,54 | 36,88 | 0,77% | 2.917,00 |
| 26.05.2021 | 36,16 | 36,60 | 36,16 | 36,60 | 0,88% | 476,00 |
| 25.05.2021 | 36,20 | 36,38 | 36,12 | 36,28 | 0,17% | 1.158,00 |
| 21.05.2021 | 35,82 | 36,22 | 35,80 | 36,22 | -0,17% | 1.558,00 |
| 20.05.2021 | 36,70 | 36,70 | 35,58 | 36,28 | 0,67% | 2.976,00 |
| 19.05.2021 | 36,66 | 36,66 | 35,80 | 36,04 | -2,86% | 4.156,00 |
| 18.05.2021 | 37,88 | 37,96 | 37,10 | 37,10 | 0,65% | 4.545,00 |
| 17.05.2021 | 37,10 | 37,18 | 36,86 | 36,86 | 0,11% | 958,00 |
| 14.05.2021 | 36,50 | 36,98 | 36,20 | 36,82 | 0,77% | 925,00 |
| 13.05.2021 | 36,22 | 36,56 | 35,84 | 36,54 | -1,62% | 1.332,00 |
| 12.05.2021 | 37,46 | 37,46 | 36,52 | 37,14 | -0,16% | 1.786,00 |
| 11.05.2021 | 37,46 | 37,54 | 37,00 | 37,20 | -2,72% | 2.610,00 |
| 10.05.2021 | 38,20 | 38,64 | 38,04 | 38,24 | 0,63% | 4.342,00 |
| 07.05.2021 | 37,56 | 38,30 | 37,42 | 38,00 | 2,10% | 8.527,00 |
| 06.05.2021 | 37,20 | 37,32 | 36,88 | 37,22 | 1,42% | 892,00 |
| 05.05.2021 | 36,20 | 37,00 | 36,20 | 36,70 | 2,40% | 6.488,00 |
| 04.05.2021 | 36,20 | 36,24 | 35,60 | 35,84 | -0,44% | 4.502,00 |
| 03.05.2021 | 36,32 | 36,38 | 35,80 | 36,00 | -0,28% | 2.451,00 |
| 30.04.2021 | 36,44 | 36,48 | 36,10 | 36,10 | -1,10% | 702,00 |
| 29.04.2021 | 37,12 | 37,12 | 36,32 | 36,50 | -1,67% | 252,00 |
| 28.04.2021 | 37,26 | 37,26 | 36,80 | 37,12 | -0,05% | 3.728,00 |
| 27.04.2021 | 37,08 | 37,14 | 36,86 | 37,14 | -0,43% | 21,00 |
| 26.04.2021 | 36,90 | 37,38 | 36,90 | 37,30 | 2,30% | 962,00 |
| 23.04.2021 | 36,64 | 36,90 | 36,46 | 36,46 | 0,66% | 1.970,00 |
| 22.04.2021 | 36,28 | 36,60 | 36,18 | 36,22 | 0,44% | 1.078,00 |
| 21.04.2021 | 36,44 | 36,44 | 35,80 | 36,06 | -0,06% | 839,00 |
| 20.04.2021 | 36,96 | 37,06 | 36,06 | 36,08 | -3,37% | 4.427,00 |
| 19.04.2021 | 37,98 | 37,98 | 37,00 | 37,34 | -0,95% | 1.175,00 |
| 16.04.2021 | 37,32 | 37,80 | 37,30 | 37,70 | 2,11% | 2.844,00 |
| 15.04.2021 | 37,18 | 37,40 | 36,92 | 36,92 | 2,10% | 8.752,00 |
| 14.04.2021 | 36,50 | 36,60 | 36,06 | 36,16 | -0,82% | 3.671,00 |
| 13.04.2021 | 36,48 | 36,56 | 36,30 | 36,46 | 0,61% | 3.547,00 |
| 12.04.2021 | 36,18 | 36,32 | 36,00 | 36,24 | -0,44% | 545,00 |
| 09.04.2021 | 35,96 | 36,44 | 35,80 | 36,40 | 1,00% | 834,00 |
| 08.04.2021 | 36,40 | 36,40 | 35,76 | 36,04 | -0,17% | 777,00 |
| 07.04.2021 | 36,24 | 36,42 | 35,92 | 36,10 | -2,17% | 2.873,00 |
| 06.04.2021 | 36,00 | 36,90 | 36,00 | 36,90 | 3,19% | 5.434,00 |
| 01.04.2021 | 35,70 | 35,78 | 35,50 | 35,76 | 0,76% | 654,00 |
| 31.03.2021 | 35,79 | 35,79 | 35,40 | 35,49 | -0,17% | 1.008,00 |
| 30.03.2021 | 35,00 | 35,69 | 35,00 | 35,55 | 2,33% | 11.406,00 |
| 29.03.2021 | 34,49 | 34,74 | 34,23 | 34,74 | -0,03% | 2.973,00 |
| 26.03.2021 | 34,56 | 34,98 | 34,38 | 34,75 | 3,21% | 3.231,00 |
| 25.03.2021 | 34,50 | 34,50 | 33,41 | 33,67 | -3,14% | 4.204,00 |
| 24.03.2021 | 33,74 | 34,77 | 33,74 | 34,76 | 1,73% | 1.154,00 |
| 23.03.2021 | 34,76 | 34,76 | 33,90 | 34,17 | -2,82% | 5.263,00 |
| 22.03.2021 | 34,66 | 35,53 | 34,59 | 35,16 | 0,74% | 5.185,00 |
| 19.03.2021 | 35,12 | 35,32 | 34,18 | 34,90 | -0,80% | 4.788,00 |
| 18.03.2021 | 34,80 | 35,21 | 34,80 | 35,18 | 1,24% | 556,00 |
| 17.03.2021 | 35,35 | 35,35 | 34,68 | 34,75 | -1,75% | 645,00 |
| 16.03.2021 | 35,00 | 35,37 | 34,78 | 35,37 | 0,08% | 4.230,00 |
| 15.03.2021 | 35,22 | 35,54 | 35,16 | 35,34 | 0,86% | 8.850,00 |
| 12.03.2021 | 34,90 | 35,16 | 34,85 | 35,04 | 0,14% | 3.058,00 |
| 11.03.2021 | 34,97 | 35,23 | 34,64 | 34,99 | 1,04% | 6.523,00 |
| 10.03.2021 | 34,96 | 34,96 | 34,63 | 34,63 | -1,00% | 1.020,00 |
| 09.03.2021 | 34,98 | 34,98 | 34,88 | 34,98 | -0,74% | 1.410,00 |