25,420€
-6,34%
Echtzeit-Aktienkurs voestalpine AG
Bid:
Ask:
Aktienkurse zur voestalpine AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 25,58 | 25,71 | 24,87 | 25,64 | -4,36% | - |
| 15.04.2024 | 27,07 | 27,33 | 26,80 | 26,81 | -0,22% | - |
| 12.04.2024 | 27,16 | 27,47 | 26,83 | 26,87 | -0,56% | 100,00 |
| 11.04.2024 | 27,19 | 27,47 | 26,86 | 27,02 | -0,48% | - |
| 10.04.2024 | 27,21 | 27,67 | 26,88 | 27,15 | 0,04% | - |
| 09.04.2024 | 26,75 | 27,55 | 25,63 | 27,14 | 1,46% | 2.650,00 |
| 08.04.2024 | 26,73 | 26,82 | 26,31 | 26,75 | 0,04% | - |
| 05.04.2024 | 26,44 | 27,07 | 26,36 | 26,74 | 1,40% | 300,00 |
| 04.04.2024 | 26,22 | 27,10 | 26,21 | 26,37 | 0,57% | 150,00 |
| 03.04.2024 | 25,49 | 26,26 | 25,44 | 26,22 | 2,42% | - |
| 02.04.2024 | 25,81 | 26,30 | 25,40 | 25,60 | -0,39% | - |
| 28.03.2024 | 26,22 | 26,22 | 25,63 | 25,70 | -1,98% | - |
| 27.03.2024 | 25,59 | 26,25 | 25,41 | 26,22 | 2,50% | - |
| 26.03.2024 | 25,86 | 25,86 | 25,53 | 25,58 | -0,81% | - |
| 25.03.2024 | 25,79 | 26,01 | 25,73 | 25,79 | -0,50% | - |
| 22.03.2024 | 25,50 | 25,99 | 25,48 | 25,92 | 1,45% | - |
| 21.03.2024 | 25,48 | 26,14 | 25,20 | 25,55 | 0,67% | - |
| 20.03.2024 | 25,03 | 25,51 | 24,68 | 25,38 | 1,44% | - |
| 19.03.2024 | 25,13 | 25,21 | 24,71 | 25,02 | -0,64% | - |
| 18.03.2024 | 24,93 | 25,32 | 24,92 | 25,18 | 1,12% | - |
| 15.03.2024 | 25,24 | 26,33 | 24,76 | 24,90 | -1,27% | - |
| 14.03.2024 | 25,84 | 25,88 | 25,09 | 25,22 | -2,36% | - |
| 13.03.2024 | 25,31 | 25,89 | 25,08 | 25,83 | 2,05% | - |
| 12.03.2024 | 24,77 | 25,47 | 24,57 | 25,31 | 2,55% | - |
| 11.03.2024 | 24,49 | 24,69 | 24,10 | 24,68 | 0,73% | - |
| 08.03.2024 | 24,45 | 24,96 | 24,21 | 24,50 | 0,08% | 1.400,00 |
| 07.03.2024 | 24,41 | 24,66 | 24,14 | 24,48 | 0,41% | 180,00 |
| 06.03.2024 | 24,66 | 24,84 | 24,35 | 24,38 | -0,93% | 300,00 |
| 05.03.2024 | 25,06 | 25,16 | 24,24 | 24,61 | -1,95% | 12,00 |
| 04.03.2024 | 25,55 | 25,82 | 25,02 | 25,10 | -1,53% | 41,00 |
| 01.03.2024 | 25,36 | 25,52 | 25,26 | 25,49 | 0,79% | 330,00 |
| 29.02.2024 | 25,29 | 25,92 | 25,05 | 25,29 | 0,04% | - |
| 28.02.2024 | 25,50 | 25,85 | 25,22 | 25,28 | -1,02% | - |
| 27.02.2024 | 25,19 | 25,93 | 25,19 | 25,54 | 1,19% | - |
| 26.02.2024 | 25,13 | 25,28 | 25,01 | 25,24 | 0,40% | - |
| 23.02.2024 | 25,49 | 26,87 | 25,13 | 25,14 | -1,41% | - |
| 22.02.2024 | 25,41 | 25,57 | 25,23 | 25,50 | 0,87% | - |
| 21.02.2024 | 25,44 | 25,89 | 25,17 | 25,28 | -0,51% | - |
| 20.02.2024 | 25,44 | 25,47 | 25,13 | 25,41 | -0,24% | 30,00 |
| 19.02.2024 | 25,61 | 25,85 | 25,35 | 25,47 | -0,51% | 200,00 |
| 16.02.2024 | 25,47 | 26,04 | 25,47 | 25,60 | 0,63% | - |
| 15.02.2024 | 25,31 | 25,83 | 25,24 | 25,44 | 0,55% | - |
| 14.02.2024 | 25,19 | 25,65 | 25,01 | 25,30 | 0,40% | 84,00 |
| 13.02.2024 | 25,84 | 26,03 | 25,10 | 25,20 | -2,70% | - |
| 12.02.2024 | 25,95 | 26,26 | 25,85 | 25,90 | -0,23% | - |
| 09.02.2024 | 26,53 | 26,53 | 25,81 | 25,96 | -2,04% | - |
| 08.02.2024 | 26,08 | 27,38 | 25,91 | 26,50 | 1,65% | - |
| 07.02.2024 | 26,80 | 27,03 | 25,85 | 26,07 | -4,40% | 40,00 |
| 06.02.2024 | 27,09 | 27,38 | 26,94 | 27,27 | 1,11% | 400,00 |
| 05.02.2024 | 27,35 | 27,49 | 26,78 | 26,97 | -1,57% | - |
| 02.02.2024 | 27,71 | 27,84 | 27,13 | 27,40 | -1,15% | - |
| 01.02.2024 | 27,59 | 27,72 | 27,36 | 27,72 | 0,29% | - |
| 31.01.2024 | 27,19 | 27,82 | 27,19 | 27,64 | 1,54% | - |
| 30.01.2024 | 27,82 | 28,05 | 27,13 | 27,22 | -2,23% | 15,00 |
| 29.01.2024 | 27,61 | 28,32 | 26,63 | 27,84 | 0,69% | - |
| 26.01.2024 | 27,95 | 27,99 | 27,56 | 27,65 | -1,39% | - |
| 25.01.2024 | 27,89 | 28,14 | 27,78 | 28,04 | 0,68% | - |
| 24.01.2024 | 27,86 | 28,02 | 27,64 | 27,85 | 0,11% | 2.000,00 |
| 23.01.2024 | 27,45 | 27,82 | 27,26 | 27,82 | 1,68% | - |
| 22.01.2024 | 27,03 | 27,40 | 26,77 | 27,36 | 1,33% | - |
| 19.01.2024 | 27,26 | 27,44 | 26,55 | 27,00 | -0,99% | - |
| 18.01.2024 | 26,51 | 27,29 | 26,46 | 27,27 | 2,98% | - |
| 17.01.2024 | 26,57 | 26,57 | 26,25 | 26,48 | -1,12% | - |
| 16.01.2024 | 26,41 | 26,78 | 26,28 | 26,78 | 0,94% | - |
| 15.01.2024 | 26,81 | 26,95 | 26,50 | 26,53 | -1,01% | - |
| 12.01.2024 | 26,55 | 26,82 | 26,45 | 26,80 | 1,13% | - |
| 11.01.2024 | 27,02 | 27,06 | 26,41 | 26,50 | -1,38% | - |
| 10.01.2024 | 26,83 | 26,94 | 26,60 | 26,87 | -0,11% | - |
| 09.01.2024 | 27,59 | 27,59 | 26,82 | 26,90 | -2,61% | - |
| 08.01.2024 | 27,39 | 27,64 | 27,05 | 27,62 | 0,55% | - |
| 05.01.2024 | 27,51 | 27,57 | 27,06 | 27,47 | -0,40% | - |
| 04.01.2024 | 27,53 | 27,72 | 27,42 | 27,58 | 0,22% | - |
| 03.01.2024 | 28,37 | 28,43 | 27,45 | 27,52 | -3,03% | - |
| 02.01.2024 | 28,38 | 28,72 | 28,03 | 28,38 | -0,25% | - |
| 29.12.2023 | 28,38 | 28,57 | 28,30 | 28,45 | 0,42% | - |
| 28.12.2023 | 28,87 | 28,92 | 28,33 | 28,33 | -1,70% | 12,00 |
| 27.12.2023 | 28,93 | 28,98 | 28,57 | 28,82 | -0,21% | 496,00 |
| 22.12.2023 | 28,63 | 28,96 | 28,59 | 28,88 | 0,42% | 150,00 |
| 21.12.2023 | 28,47 | 28,78 | 28,29 | 28,76 | 1,20% | - |
| 20.12.2023 | 29,06 | 29,10 | 28,40 | 28,42 | -1,42% | - |
| 19.12.2023 | 28,78 | 28,97 | 28,47 | 28,83 | -0,24% | - |
| 18.12.2023 | 28,19 | 29,00 | 28,16 | 28,90 | 2,74% | - |
| 15.12.2023 | 27,86 | 28,78 | 27,85 | 28,13 | 1,11% | - |
| 14.12.2023 | 26,94 | 28,04 | 26,88 | 27,82 | 3,61% | - |
| 13.12.2023 | 26,75 | 26,87 | 26,38 | 26,85 | 0,07% | - |
| 12.12.2023 | 26,53 | 27,17 | 26,53 | 26,83 | 1,17% | - |
| 11.12.2023 | 26,57 | 27,57 | 26,05 | 26,52 | -0,38% | - |
| 08.12.2023 | 26,27 | 26,73 | 26,07 | 26,62 | 1,37% | - |
| 07.12.2023 | 26,73 | 26,77 | 26,05 | 26,26 | -1,68% | 150,00 |
| 06.12.2023 | 26,51 | 29,08 | 26,46 | 26,71 | 0,94% | 75,00 |
| 05.12.2023 | 26,43 | 27,63 | 26,25 | 26,46 | -0,38% | - |
| 04.12.2023 | 26,75 | 26,77 | 26,34 | 26,56 | 1,14% | - |
| 01.12.2023 | 26,01 | 28,33 | 25,93 | 26,26 | 1,16% | - |
| 30.11.2023 | 26,07 | 26,33 | 25,80 | 25,96 | -0,31% | - |
| 29.11.2023 | 26,01 | 28,44 | 25,89 | 26,04 | 0,15% | - |
| 28.11.2023 | 26,01 | 26,05 | 25,71 | 26,00 | 0,04% | - |
| 27.11.2023 | 26,03 | 26,09 | 25,83 | 25,99 | -0,04% | - |
| 24.11.2023 | 26,07 | 26,18 | 25,90 | 26,00 | -0,46% | 600,00 |
| 23.11.2023 | 26,14 | 26,29 | 25,90 | 26,12 | -0,11% | - |
| 22.11.2023 | 25,99 | 26,35 | 25,91 | 26,15 | 0,62% | - |