25,160€
1,70%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 25,16 | 25,24 | 25,00 | 25,00 | 1,05% | 1.068,00 |
| 23.04.2024 | 25,16 | 25,16 | 24,74 | 24,74 | -1,12% | 145,00 |
| 22.04.2024 | 25,20 | 25,20 | 25,02 | 25,02 | 0,48% | 160,00 |
| 19.04.2024 | 24,80 | 25,22 | 24,80 | 24,90 | -0,16% | 137,00 |
| 18.04.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 0,73% | - |
| 17.04.2024 | 25,50 | 25,50 | 24,76 | 24,76 | -2,52% | 1.097,00 |
| 16.04.2024 | 26,04 | 26,04 | 25,08 | 25,40 | -5,15% | 3.391,00 |
| 15.04.2024 | 27,20 | 27,20 | 26,78 | 26,78 | -0,30% | 817,00 |
| 12.04.2024 | 27,24 | 27,44 | 26,86 | 26,86 | 0,00% | 1.965,00 |
| 11.04.2024 | 27,16 | 27,28 | 26,86 | 26,86 | -1,18% | 1.039,00 |
| 10.04.2024 | 27,24 | 27,24 | 27,18 | 27,18 | 1,04% | 200,00 |
| 09.04.2024 | 27,10 | 27,18 | 26,90 | 26,90 | 0,37% | 473,00 |
| 08.04.2024 | 26,78 | 26,80 | 26,66 | 26,80 | 0,37% | 37,00 |
| 05.04.2024 | 26,58 | 26,80 | 26,58 | 26,70 | -0,52% | 380,00 |
| 04.04.2024 | 26,50 | 26,86 | 26,50 | 26,84 | 5,50% | 2.449,00 |
| 02.04.2024 | 25,92 | 26,14 | 25,44 | 25,44 | -1,78% | 1.720,00 |
| 28.03.2024 | 25,94 | 25,94 | 25,72 | 25,90 | -0,92% | 606,00 |
| 27.03.2024 | 25,92 | 26,14 | 25,92 | 26,14 | 1,63% | 442,00 |
| 26.03.2024 | 25,60 | 25,72 | 25,60 | 25,72 | -0,23% | 1.249,00 |
| 25.03.2024 | 25,88 | 25,88 | 25,78 | 25,78 | 0,39% | 623,00 |
| 22.03.2024 | 25,86 | 25,92 | 25,68 | 25,68 | -0,47% | 4.031,00 |
| 21.03.2024 | 25,66 | 25,86 | 25,66 | 25,80 | 4,28% | 1.332,00 |
| 20.03.2024 | 24,74 | 24,74 | 24,74 | 24,74 | -1,75% | 2,00 |
| 19.03.2024 | 24,88 | 25,18 | 24,86 | 25,18 | -0,47% | 1.358,00 |
| 18.03.2024 | 25,02 | 25,30 | 25,00 | 25,30 | 1,61% | 297,00 |
| 15.03.2024 | 25,36 | 25,36 | 24,90 | 24,90 | -1,89% | 34,00 |
| 14.03.2024 | 25,76 | 25,76 | 25,20 | 25,38 | -0,94% | 2.432,00 |
| 13.03.2024 | 25,22 | 25,62 | 25,12 | 25,62 | 0,95% | 727,00 |
| 12.03.2024 | 24,72 | 25,40 | 24,72 | 25,38 | 2,84% | 1.981,00 |
| 11.03.2024 | 24,18 | 24,68 | 24,16 | 24,68 | 0,90% | 904,00 |
| 08.03.2024 | 24,38 | 24,46 | 24,38 | 24,46 | -0,33% | 78,00 |
| 07.03.2024 | 24,22 | 24,60 | 24,22 | 24,54 | 1,15% | 830,00 |
| 06.03.2024 | 24,50 | 24,72 | 24,26 | 24,26 | -0,98% | 368,00 |
| 05.03.2024 | 25,10 | 25,16 | 24,22 | 24,50 | -2,47% | 3.705,00 |
| 04.03.2024 | 25,54 | 25,54 | 25,02 | 25,12 | -1,49% | 410,00 |
| 01.03.2024 | 25,44 | 25,52 | 25,36 | 25,50 | 0,79% | 142,00 |
| 29.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 28.02.2024 | 25,58 | 25,60 | 25,30 | 25,30 | -1,09% | 45,00 |
| 27.02.2024 | 25,60 | 25,60 | 25,58 | 25,58 | 1,27% | 2,00 |
| 26.02.2024 | 25,20 | 25,26 | 25,08 | 25,26 | -0,16% | 517,00 |
| 23.02.2024 | 25,34 | 25,34 | 25,30 | 25,30 | 0,72% | 73,00 |
| 22.02.2024 | 25,44 | 25,44 | 25,12 | 25,12 | -0,63% | 513,00 |
| 21.02.2024 | 25,40 | 25,40 | 25,28 | 25,28 | -0,24% | 217,00 |
| 20.02.2024 | 25,40 | 25,40 | 25,26 | 25,34 | -0,47% | 1.061,00 |
| 19.02.2024 | 25,82 | 25,82 | 25,38 | 25,46 | 0,63% | 23,00 |
| 15.02.2024 | 25,50 | 25,54 | 25,30 | 25,30 | 0,40% | 546,00 |
| 14.02.2024 | 25,38 | 25,38 | 25,06 | 25,20 | -0,24% | 71,00 |
| 13.02.2024 | 25,96 | 25,96 | 25,26 | 25,26 | -1,79% | 192,00 |
| 12.02.2024 | 26,00 | 26,00 | 25,72 | 25,72 | 0,08% | 274,00 |
| 09.02.2024 | 26,12 | 26,12 | 25,70 | 25,70 | -0,77% | 2.990,00 |
| 08.02.2024 | 26,04 | 26,26 | 25,90 | 25,90 | 0,00% | 785,00 |
| 07.02.2024 | 26,20 | 26,20 | 25,90 | 25,90 | -5,34% | 1.515,00 |
| 06.02.2024 | 26,98 | 27,36 | 26,98 | 27,36 | 1,41% | 70,00 |
| 05.02.2024 | 27,14 | 27,14 | 26,98 | 26,98 | -1,46% | 35,00 |
| 02.02.2024 | 27,52 | 27,68 | 27,38 | 27,38 | -0,44% | 493,00 |
| 01.02.2024 | 27,54 | 27,54 | 27,50 | 27,50 | -0,29% | 25,00 |
| 31.01.2024 | 27,40 | 27,58 | 27,40 | 27,58 | 0,73% | 109,00 |
| 30.01.2024 | 27,20 | 27,38 | 27,14 | 27,38 | -1,51% | 1.020,00 |
| 29.01.2024 | 27,64 | 27,80 | 27,64 | 27,80 | 0,51% | 219,00 |
| 26.01.2024 | 27,60 | 27,88 | 27,58 | 27,66 | -0,50% | 310,00 |
| 25.01.2024 | 27,94 | 27,94 | 27,80 | 27,80 | -0,57% | 48,00 |
| 24.01.2024 | 27,70 | 27,96 | 27,70 | 27,96 | 1,60% | 1,00 |
| 23.01.2024 | 27,42 | 27,52 | 27,32 | 27,52 | 0,95% | 361,00 |
| 22.01.2024 | 26,96 | 27,26 | 26,90 | 27,26 | 1,64% | 1.436,00 |
| 19.01.2024 | 27,26 | 27,26 | 26,82 | 26,82 | -0,52% | 1.101,00 |
| 18.01.2024 | 26,60 | 27,08 | 26,60 | 26,96 | 1,74% | 306,00 |
| 17.01.2024 | 26,36 | 26,68 | 26,36 | 26,50 | -0,97% | 67,00 |
| 16.01.2024 | 26,56 | 26,76 | 26,56 | 26,76 | 0,75% | 76,00 |
| 15.01.2024 | 26,96 | 26,96 | 26,54 | 26,56 | -0,52% | 1.495,00 |
| 12.01.2024 | 26,64 | 26,70 | 26,48 | 26,70 | 0,60% | 265,00 |
| 11.01.2024 | 26,74 | 26,74 | 26,42 | 26,54 | -0,75% | 4.174,00 |
| 10.01.2024 | 27,00 | 27,00 | 26,62 | 26,74 | -0,74% | 255,00 |
| 09.01.2024 | 27,14 | 27,14 | 26,92 | 26,94 | -1,54% | 492,00 |
| 08.01.2024 | 27,40 | 27,40 | 27,26 | 27,36 | -0,51% | 21,00 |
| 05.01.2024 | 27,22 | 27,50 | 27,22 | 27,50 | -0,72% | 31,00 |
| 04.01.2024 | 27,50 | 27,70 | 27,50 | 27,70 | 0,58% | 173,00 |
| 03.01.2024 | 28,00 | 28,00 | 27,46 | 27,54 | -2,06% | 106,00 |
| 02.01.2024 | 28,58 | 28,58 | 28,12 | 28,12 | -1,19% | 545,00 |
| 29.12.2023 | 28,48 | 28,48 | 28,22 | 28,46 | 0,00% | 607,00 |
| 28.12.2023 | 28,56 | 28,56 | 28,46 | 28,46 | -0,21% | 6,00 |
| 27.12.2023 | 28,70 | 28,86 | 28,52 | 28,52 | -0,77% | 1.227,00 |
| 22.12.2023 | 28,70 | 28,82 | 28,70 | 28,74 | 0,21% | 151,00 |
| 21.12.2023 | 28,38 | 28,68 | 28,38 | 28,68 | -0,07% | 697,00 |
| 20.12.2023 | 29,00 | 29,00 | 28,62 | 28,70 | -0,55% | 814,00 |
| 19.12.2023 | 28,54 | 28,96 | 28,54 | 28,86 | 1,41% | 1.271,00 |
| 18.12.2023 | 28,24 | 28,68 | 28,24 | 28,46 | -0,56% | 104,00 |
| 15.12.2023 | 28,04 | 28,62 | 28,04 | 28,62 | 3,25% | 4.011,00 |
| 14.12.2023 | 27,50 | 28,00 | 27,48 | 27,72 | 4,21% | 5.167,00 |
| 13.12.2023 | 26,74 | 26,76 | 26,50 | 26,60 | -0,45% | 2.541,00 |
| 12.12.2023 | 26,60 | 26,72 | 26,60 | 26,72 | 0,83% | 31,00 |
| 11.12.2023 | 26,38 | 26,64 | 26,22 | 26,50 | -0,30% | 6.448,00 |
| 08.12.2023 | 26,26 | 26,62 | 26,26 | 26,58 | 1,37% | 210,00 |
| 07.12.2023 | 26,40 | 26,40 | 26,08 | 26,22 | -1,72% | 792,00 |
| 06.12.2023 | 26,68 | 26,76 | 26,64 | 26,68 | 1,06% | 1.680,00 |
| 05.12.2023 | 26,46 | 26,46 | 26,36 | 26,40 | 0,00% | 637,00 |
| 04.12.2023 | 26,40 | 26,60 | 26,40 | 26,40 | -0,60% | 605,00 |
| 01.12.2023 | 26,08 | 26,60 | 26,08 | 26,56 | 2,71% | 222,00 |
| 30.11.2023 | 25,96 | 25,96 | 25,86 | 25,86 | -0,69% | 102,00 |
| 29.11.2023 | 26,30 | 26,30 | 26,04 | 26,04 | 0,00% | 1.700,00 |
| 28.11.2023 | 26,00 | 26,04 | 25,68 | 26,04 | -0,23% | 266,00 |