32,085€
1,41%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 32,13 | 32,13 | 32,00 | 32,09 | 1,41% | - |
| 16.12.2021 | 31,73 | 31,77 | 31,64 | 31,64 | 1,65% | - |
| 15.12.2021 | 31,24 | 31,39 | 31,11 | 31,13 | -0,80% | - |
| 14.12.2021 | 31,11 | 31,41 | 31,09 | 31,38 | 1,26% | - |
| 13.12.2021 | 30,97 | 30,99 | 30,97 | 30,99 | 0,36% | - |
| 10.12.2021 | 30,90 | 30,99 | 30,87 | 30,88 | 0,06% | - |
| 09.12.2021 | 31,02 | 31,02 | 30,85 | 30,86 | -1,53% | - |
| 08.12.2021 | 31,45 | 31,45 | 31,24 | 31,34 | 1,90% | - |
| 06.12.2021 | 30,75 | 30,75 | 30,75 | 30,75 | -1,28% | - |
| 03.12.2021 | 31,15 | 31,15 | 31,15 | 31,15 | 0,00% | - |
| 02.12.2021 | 31,15 | 31,15 | 31,15 | 31,15 | 0,00% | - |
| 01.12.2021 | 31,15 | 31,15 | 31,15 | 31,15 | 0,39% | - |
| 30.11.2021 | 31,03 | 31,03 | 31,03 | 31,03 | 0,00% | - |
| 22.11.2021 | 30,57 | 31,04 | 30,57 | 31,03 | 2,31% | - |
| 19.11.2021 | 31,08 | 31,08 | 30,33 | 30,33 | -3,28% | - |
| 18.11.2021 | 31,36 | 31,36 | 31,36 | 31,36 | 0,00% | - |
| 17.11.2021 | 31,36 | 31,40 | 31,34 | 31,36 | 0,45% | - |
| 16.11.2021 | 31,22 | 31,22 | 31,22 | 31,22 | -14,68% | - |
| 12.11.2021 | 36,59 | 36,59 | 36,59 | 36,59 | 0,00% | - |
| 10.11.2021 | 36,59 | 36,59 | 36,59 | 36,59 | 0,00% | - |
| 09.11.2021 | 36,59 | 36,59 | 36,59 | 36,59 | 0,00% | - |
| 08.11.2021 | 39,84 | 39,84 | 36,58 | 36,59 | 12,08% | - |
| 05.11.2021 | 32,65 | 32,65 | 32,65 | 32,65 | -0,94% | - |
| 02.11.2021 | 32,77 | 33,01 | 32,75 | 32,96 | 0,00% | - |
| 01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 32,18 | 32,18 | 32,18 | 32,18 | 0,00% | - |
| 27.10.2021 | 32,18 | 32,18 | 32,18 | 32,18 | 0,00% | - |
| 25.10.2021 | 32,18 | 32,18 | 32,18 | 32,18 | 0,00% | - |
| 21.10.2021 | 32,11 | 32,21 | 32,11 | 32,18 | -2,34% | - |
| 20.10.2021 | 32,95 | 32,95 | 32,95 | 32,95 | 0,00% | - |
| 19.10.2021 | 32,83 | 32,95 | 32,83 | 32,95 | 1,49% | - |
| 15.10.2021 | 32,46 | 32,46 | 32,46 | 32,46 | -0,06% | - |
| 14.10.2021 | 32,86 | 32,86 | 32,46 | 32,48 | 0,19% | - |
| 13.10.2021 | 32,42 | 32,42 | 32,42 | 32,42 | 0,00% | - |
| 12.10.2021 | 31,35 | 31,37 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 30,96 | 30,96 | 30,96 | 30,96 | 0,00% | - |
| 08.10.2021 | 31,00 | 31,00 | 30,95 | 30,96 | 0,81% | - |
| 07.10.2021 | 30,74 | 30,74 | 30,71 | 30,71 | -0,74% | - |
| 05.10.2021 | 30,83 | 30,96 | 30,83 | 30,94 | -17,14% | - |
| 10.09.2021 | 37,34 | 37,34 | 37,34 | 37,34 | 0,00% | - |
| 09.09.2021 | 37,34 | 37,34 | 37,34 | 37,34 | -1,30% | - |
| 08.09.2021 | 37,83 | 37,83 | 37,83 | 37,83 | 0,00% | - |
| 07.09.2021 | 37,86 | 37,86 | 37,83 | 37,83 | -2,24% | - |
| 06.09.2021 | 38,71 | 38,71 | 38,69 | 38,70 | -0,15% | - |
| 03.09.2021 | 38,76 | 38,76 | 38,76 | 38,76 | -0,62% | - |
| 02.09.2021 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 27.08.2021 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 26.08.2021 | 38,99 | 39,00 | 38,98 | 39,00 | -1,54% | - |
| 25.08.2021 | 39,61 | 39,61 | 39,61 | 39,61 | 0,00% | - |
| 24.08.2021 | 39,61 | 39,61 | 39,61 | 39,61 | 0,00% | - |
| 23.08.2021 | 39,61 | 39,61 | 39,61 | 39,61 | 0,00% | - |
| 20.08.2021 | 39,89 | 39,89 | 39,61 | 39,61 | -0,70% | - |
| 16.08.2021 | 39,87 | 39,90 | 39,86 | 39,89 | -0,18% | - |
| 13.08.2021 | 39,98 | 39,98 | 39,96 | 39,96 | -0,42% | - |
| 12.08.2021 | 39,72 | 40,17 | 39,72 | 40,13 | 1,97% | - |
| 11.08.2021 | 38,97 | 39,35 | 38,97 | 39,35 | 0,99% | - |
| 10.08.2021 | 38,97 | 38,97 | 38,97 | 38,97 | 0,00% | - |
| 06.08.2021 | 38,97 | 38,97 | 38,97 | 38,97 | 1,94% | - |
| 05.08.2021 | 38,07 | 38,23 | 38,07 | 38,23 | 2,82% | - |
| 03.08.2021 | 37,39 | 37,39 | 37,18 | 37,18 | 2,44% | - |
| 02.08.2021 | 36,29 | 36,29 | 36,29 | 36,29 | 0,00% | - |
| 30.07.2021 | 36,29 | 36,29 | 36,29 | 36,29 | 0,00% | - |
| 29.07.2021 | 36,29 | 36,29 | 36,29 | 36,29 | -0,11% | - |
| 28.07.2021 | 36,65 | 36,65 | 36,26 | 36,33 | -0,87% | - |
| 27.07.2021 | 36,65 | 36,65 | 36,65 | 36,65 | 1,13% | - |
| 26.07.2021 | 36,65 | 36,65 | 36,24 | 36,24 | -1,12% | - |
| 23.07.2021 | 33,50 | 36,65 | 33,50 | 36,65 | 9,40% | - |
| 21.07.2021 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 16.07.2021 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 15.07.2021 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 14.07.2021 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 13.07.2021 | 33,50 | 33,50 | 33,50 | 33,50 | -7,23% | - |
| 12.07.2021 | 36,11 | 36,11 | 36,11 | 36,11 | 0,00% | - |
| 08.07.2021 | 36,11 | 36,11 | 36,11 | 36,11 | 0,00% | - |
| 07.07.2021 | 36,11 | 36,11 | 36,11 | 36,11 | 0,00% | - |
| 06.07.2021 | 36,11 | 36,11 | 36,11 | 36,11 | 3,20% | - |
| 05.07.2021 | 34,99 | 34,99 | 34,99 | 34,99 | 0,76% | - |
| 01.07.2021 | 33,81 | 34,73 | 33,81 | 34,73 | 2,72% | - |
| 30.06.2021 | 33,81 | 33,81 | 33,81 | 33,81 | 0,00% | - |
| 29.06.2021 | 33,81 | 33,81 | 33,81 | 33,81 | -0,70% | - |
| 25.06.2021 | 34,05 | 34,05 | 34,05 | 34,05 | 0,00% | - |
| 23.06.2021 | 34,05 | 34,05 | 34,05 | 34,05 | 0,00% | - |
| 22.06.2021 | 0,00 | 34,05 | 0,00 | 34,05 | -5,01% | - |
| 21.06.2021 | 35,84 | 35,84 | 35,84 | 35,84 | 0,03% | - |
| 17.06.2021 | 35,84 | 35,85 | 35,82 | 35,83 | -1,62% | - |
| 16.06.2021 | 36,42 | 36,42 | 36,42 | 36,42 | 0,00% | - |
| 15.06.2021 | 36,42 | 36,42 | 36,42 | 36,42 | 0,00% | - |
| 14.06.2021 | 36,18 | 36,42 | 36,18 | 36,42 | 0,66% | - |
| 11.06.2021 | 35,81 | 36,18 | 35,81 | 36,18 | 1,05% | - |
| 10.06.2021 | 38,24 | 38,40 | 35,81 | 35,81 | -8,66% | - |
| 07.06.2021 | 39,20 | 39,20 | 39,20 | 39,20 | 4,80% | - |
| 03.06.2021 | 37,41 | 37,41 | 37,41 | 37,41 | 0,00% | - |
| 02.06.2021 | 37,39 | 37,41 | 37,36 | 37,41 | 2,26% | - |
| 28.05.2021 | 36,58 | 36,58 | 36,58 | 36,58 | 0,00% | - |
| 27.05.2021 | 0,00 | 36,58 | 0,00 | 36,58 | 1,26% | - |
| 20.05.2021 | 36,29 | 36,29 | 36,13 | 36,13 | -11,89% | - |
| 13.05.2021 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 12.05.2021 | 41,00 | 41,00 | 41,00 | 41,00 | 10,22% | - |
| 11.05.2021 | 37,46 | 37,46 | 37,12 | 37,20 | -3,38% | - |
| 10.05.2021 | 38,50 | 38,50 | 38,50 | 38,50 | 0,73% | - |