24,950€
-0,36%
Echtzeit-Aktienkurs VOESTALPINE AG
Bid:
Ask:
Aktienkurse zur VOESTALPINE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,02 | 25,02 | 24,70 | 24,70 | -1,36% | 20,00 |
| 24.04.2024 | 24,90 | 25,24 | 24,90 | 25,04 | 1,54% | 10,00 |
| 23.04.2024 | 24,90 | 24,90 | 24,66 | 24,66 | -0,96% | - |
| 22.04.2024 | 25,44 | 25,44 | 24,90 | 24,90 | 0,65% | 1.018,00 |
| 19.04.2024 | 24,48 | 24,74 | 24,48 | 24,74 | -1,04% | - |
| 18.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,04% | - |
| 17.04.2024 | 25,08 | 25,52 | 24,50 | 24,50 | -3,62% | 500,00 |
| 16.04.2024 | 25,84 | 25,84 | 25,42 | 25,42 | -6,41% | - |
| 15.04.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 0,37% | 34,00 |
| 12.04.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,89% | - |
| 11.04.2024 | 27,14 | 27,14 | 26,82 | 26,82 | -0,45% | - |
| 10.04.2024 | 27,46 | 27,46 | 26,94 | 26,94 | 0,15% | 175,00 |
| 09.04.2024 | 27,02 | 27,02 | 26,90 | 26,90 | 1,20% | - |
| 08.04.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 0,30% | - |
| 05.04.2024 | 26,52 | 26,58 | 26,50 | 26,50 | 1,30% | 50,00 |
| 04.04.2024 | 26,24 | 26,24 | 26,16 | 26,16 | 0,85% | - |
| 03.04.2024 | 25,46 | 25,94 | 25,46 | 25,94 | 2,45% | - |
| 02.04.2024 | 26,04 | 26,04 | 25,32 | 25,32 | -0,31% | 90,00 |
| 28.03.2024 | 25,86 | 25,86 | 25,40 | 25,40 | -2,23% | - |
| 27.03.2024 | 25,58 | 25,98 | 25,58 | 25,98 | 2,85% | 100,00 |
| 26.03.2024 | 25,48 | 25,48 | 25,26 | 25,26 | -1,10% | - |
| 25.03.2024 | 25,88 | 25,88 | 25,54 | 25,54 | -0,70% | 12,00 |
| 22.03.2024 | 25,78 | 25,78 | 25,72 | 25,72 | 1,66% | - |
| 21.03.2024 | 25,72 | 25,72 | 25,30 | 25,30 | 0,56% | - |
| 20.03.2024 | 24,72 | 25,16 | 24,72 | 25,16 | 1,45% | - |
| 19.03.2024 | 24,88 | 24,88 | 24,80 | 24,80 | -1,98% | 205,00 |
| 18.03.2024 | 24,96 | 25,30 | 24,96 | 25,30 | 2,51% | 375,00 |
| 15.03.2024 | 25,16 | 25,16 | 24,68 | 24,68 | -1,36% | - |
| 14.03.2024 | 25,54 | 25,60 | 25,02 | 25,02 | -2,19% | 250,00 |
| 13.03.2024 | 25,12 | 25,58 | 25,12 | 25,58 | 1,91% | - |
| 12.03.2024 | 24,46 | 25,50 | 24,46 | 25,10 | 2,62% | 75,00 |
| 11.03.2024 | 24,16 | 24,46 | 24,16 | 24,46 | 0,99% | - |
| 08.03.2024 | 24,38 | 24,38 | 24,22 | 24,22 | -0,16% | - |
| 07.03.2024 | 24,18 | 24,26 | 24,18 | 24,26 | 0,41% | - |
| 06.03.2024 | 24,54 | 24,54 | 24,16 | 24,16 | -0,74% | - |
| 05.03.2024 | 25,00 | 25,00 | 24,34 | 24,34 | -3,95% | 75,00 |
| 04.03.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 0,24% | 100,00 |
| 01.03.2024 | 25,24 | 25,28 | 25,24 | 25,28 | 0,96% | - |
| 29.02.2024 | 25,14 | 25,14 | 25,04 | 25,04 | 0,00% | - |
| 28.02.2024 | 25,50 | 25,50 | 25,04 | 25,04 | -1,11% | - |
| 27.02.2024 | 25,34 | 25,34 | 25,32 | 25,32 | 1,69% | - |
| 26.02.2024 | 24,94 | 24,94 | 24,90 | 24,90 | -0,16% | 400,00 |
| 23.02.2024 | 25,16 | 25,16 | 24,94 | 24,94 | -1,11% | - |
| 22.02.2024 | 25,38 | 25,38 | 25,22 | 25,22 | 0,64% | - |
| 21.02.2024 | 25,22 | 25,22 | 25,06 | 25,06 | -0,40% | - |
| 20.02.2024 | 25,14 | 25,44 | 25,08 | 25,16 | -0,24% | 183,00 |
| 19.02.2024 | 25,50 | 25,56 | 25,22 | 25,22 | -0,47% | 100,00 |
| 16.02.2024 | 25,54 | 25,54 | 25,34 | 25,34 | 0,64% | - |
| 15.02.2024 | 25,36 | 25,36 | 25,18 | 25,18 | 0,40% | - |
| 14.02.2024 | 25,18 | 25,18 | 25,08 | 25,08 | 0,56% | 150,00 |
| 13.02.2024 | 25,60 | 25,60 | 24,94 | 24,94 | -2,96% | 300,00 |
| 12.02.2024 | 25,86 | 25,92 | 25,66 | 25,70 | -0,08% | 260,00 |
| 09.02.2024 | 26,00 | 26,18 | 25,72 | 25,72 | -1,83% | 75,00 |
| 08.02.2024 | 25,98 | 26,20 | 25,98 | 26,20 | 1,47% | - |
| 07.02.2024 | 25,96 | 26,66 | 25,82 | 25,82 | -4,79% | 90,00 |
| 06.02.2024 | 26,90 | 27,12 | 26,90 | 27,12 | -0,15% | 359,00 |
| 05.02.2024 | 27,12 | 27,32 | 27,12 | 27,16 | 0,15% | 218,00 |
| 02.02.2024 | 27,38 | 27,38 | 27,12 | 27,12 | -1,31% | - |
| 01.02.2024 | 27,30 | 27,48 | 27,30 | 27,48 | 0,66% | - |
| 31.01.2024 | 27,28 | 27,30 | 27,28 | 27,30 | 1,19% | - |
| 30.01.2024 | 27,88 | 27,88 | 26,98 | 26,98 | -2,32% | 5,00 |
| 29.01.2024 | 27,36 | 27,62 | 27,36 | 27,62 | 0,66% | - |
| 26.01.2024 | 27,70 | 27,70 | 27,44 | 27,44 | -1,29% | - |
| 25.01.2024 | 27,70 | 27,80 | 27,70 | 27,80 | 0,51% | - |
| 24.01.2024 | 27,74 | 27,88 | 27,66 | 27,66 | 0,51% | 1.000,00 |
| 23.01.2024 | 27,48 | 27,52 | 27,48 | 27,52 | 2,38% | - |
| 22.01.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 0,37% | - |
| 19.01.2024 | 27,16 | 27,16 | 26,62 | 26,78 | -0,81% | 22,00 |
| 18.01.2024 | 26,38 | 27,00 | 26,38 | 27,00 | 2,90% | - |
| 17.01.2024 | 26,18 | 26,50 | 26,18 | 26,24 | -1,20% | 20,00 |
| 16.01.2024 | 26,52 | 26,56 | 26,52 | 26,56 | 0,91% | - |
| 15.01.2024 | 26,78 | 26,78 | 26,32 | 26,32 | -0,83% | 100,00 |
| 12.01.2024 | 26,44 | 26,54 | 26,44 | 26,54 | 0,99% | - |
| 11.01.2024 | 26,64 | 26,64 | 26,28 | 26,28 | -1,05% | 150,00 |
| 10.01.2024 | 26,78 | 26,78 | 26,56 | 26,56 | -0,38% | - |
| 09.01.2024 | 27,20 | 27,20 | 26,66 | 26,66 | -2,27% | - |
| 08.01.2024 | 27,68 | 27,68 | 27,20 | 27,28 | 0,15% | 442,00 |
| 05.01.2024 | 27,36 | 27,36 | 27,24 | 27,24 | -0,80% | - |
| 04.01.2024 | 27,46 | 27,46 | 27,46 | 27,46 | 0,59% | - |
| 03.01.2024 | 27,86 | 27,86 | 27,30 | 27,30 | -2,85% | 300,00 |
| 02.01.2024 | 28,54 | 28,58 | 28,10 | 28,10 | -0,78% | 250,00 |
| 29.12.2023 | 28,32 | 28,32 | 28,32 | 28,32 | 0,78% | - |
| 28.12.2023 | 28,74 | 28,74 | 28,10 | 28,10 | -2,16% | - |
| 27.12.2023 | 28,72 | 28,72 | 28,72 | 28,72 | 0,21% | 70,00 |
| 22.12.2023 | 28,64 | 28,66 | 28,64 | 28,66 | 0,49% | - |
| 21.12.2023 | 28,22 | 28,52 | 28,22 | 28,52 | 1,06% | - |
| 20.12.2023 | 28,86 | 28,86 | 28,22 | 28,22 | -1,47% | - |
| 19.12.2023 | 28,60 | 28,64 | 28,60 | 28,64 | 0,21% | 100,00 |
| 18.12.2023 | 28,40 | 28,58 | 28,40 | 28,58 | 2,81% | - |
| 15.12.2023 | 28,16 | 28,68 | 27,80 | 27,80 | 0,51% | 602,00 |
| 14.12.2023 | 27,42 | 27,88 | 27,42 | 27,66 | 3,98% | 415,00 |
| 13.12.2023 | 26,66 | 26,82 | 26,60 | 26,60 | 0,00% | 6,00 |
| 12.12.2023 | 26,70 | 26,70 | 26,60 | 26,60 | 1,06% | - |
| 11.12.2023 | 26,58 | 26,58 | 26,32 | 26,32 | -0,38% | 1.101,00 |
| 08.12.2023 | 26,10 | 26,42 | 26,10 | 26,42 | 1,54% | 50,00 |
| 07.12.2023 | 26,78 | 26,78 | 26,00 | 26,02 | -2,84% | 98,00 |
| 06.12.2023 | 26,30 | 26,78 | 26,30 | 26,78 | 2,06% | 628,00 |
| 05.12.2023 | 26,12 | 26,24 | 26,12 | 26,24 | -0,30% | - |
| 04.12.2023 | 26,42 | 26,42 | 26,32 | 26,32 | 2,02% | 100,00 |
| 01.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,47% | - |