voestalpine AG VOE
VIE · Österreich · Nicht-Energie-Rohstoffe
€43,74-1,48 (-3,27 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €45,22 | +1,25 % | €45,00 | €45,58 | €44,50 | 219,05K |
| 2026-09-29 | €44,66 | -3,42 % | €46,44 | €46,64 | €44,66 | 158,09K |
| 2026-09-28 | €46,24 | +0,96 % | €45,82 | €46,64 | €44,94 | 166,65K |
| 2026-09-25 | €45,80 | +0,70 % | €45,84 | €46,70 | €45,60 | 135,64K |
| 2026-09-24 | €45,48 | +0,13 % | €45,00 | €46,74 | €44,90 | 163,37K |
| 2026-09-23 | €45,42 | -0,22 % | €46,00 | €46,20 | €45,00 | 134,85K |
| 2026-09-22 | €45,52 | -0,78 % | €45,70 | €46,08 | €44,26 | 222,32K |
| 2026-09-21 | €45,88 | -0,04 % | €45,80 | €46,22 | €45,06 | 224,96K |
| 2026-09-18 | €45,90 | -2,01 % | €46,70 | €46,88 | €45,90 | 493,35K |
| 2026-09-17 | €46,84 | +2,00 % | €46,30 | €46,84 | €45,76 | 243,93K |
| 2026-09-16 | €45,92 | +2,27 % | €45,38 | €46,40 | €44,96 | 267,23K |
| 2026-09-15 | €44,90 | +2,05 % | €44,00 | €45,06 | €43,70 | 196,77K |
| 2026-09-14 | €44,00 | -1,26 % | €44,00 | €44,38 | €43,58 | 257,28K |
| 2026-09-11 | €44,56 | -0,36 % | €45,00 | €45,00 | €43,90 | 222,32K |
| 2026-09-10 | €44,72 | -0,84 % | €46,12 | €46,12 | €44,22 | 259,50K |
| 2026-09-09 | €45,10 | -2,47 % | €45,86 | €46,52 | €44,94 | 181,16K |
| 2026-09-08 | €46,24 | -1,87 % | €46,80 | €46,88 | €46,06 | 119,47K |
| 2026-09-07 | €47,12 | +0,86 % | €46,22 | €47,28 | €46,22 | 118,07K |
| 2026-09-04 | €46,72 | +2,82 % | €45,26 | €47,00 | €45,12 | 184,44K |
| 2026-09-03 | €45,44 | +1,88 % | €44,60 | €46,08 | €44,60 | 157,02K |
| 2026-09-02 | €44,60 | -1,20 % | €45,08 | €45,22 | €44,16 | 216,73K |
| 2026-09-01 | €45,14 | -1,23 % | €46,04 | €46,66 | €44,68 | 199,62K |
| 2026-08-31 | €45,70 | -0,91 % | €45,90 | €46,78 | €45,68 | 299,72K |
| 2026-08-28 | €46,12 | -0,13 % | €46,40 | €46,70 | €46,12 | 180,79K |
| 2026-08-27 | €46,18 | +0,65 % | €46,00 | €46,70 | €45,82 | 338,37K |
| 2026-08-26 | €45,88 | +4,13 % | €43,92 | €45,88 | €43,92 | 239,63K |
| 2026-08-25 | €44,06 | +0,23 % | €44,18 | €44,62 | €43,56 | 132,26K |
| 2026-08-24 | €43,96 | +0,41 % | €43,70 | €44,78 | €43,70 | 87,16K |
| 2026-08-21 | €43,78 | +1,86 % | €43,00 | €44,44 | €42,92 | 174,62K |
| 2026-08-20 | €42,98 | -3,76 % | €44,66 | €44,70 | €42,42 | 307,49K |
| 2026-08-19 | €44,66 | -0,31 % | €44,80 | €45,32 | €44,34 | 145,34K |
| 2026-08-18 | €44,80 | -1,02 % | €45,02 | €45,72 | €44,64 | 125,57K |
| 2026-08-17 | €45,26 | -0,13 % | €45,64 | €45,66 | €44,56 | 191,56K |
| 2026-08-14 | €45,32 | -3,20 % | €46,58 | €46,58 | €45,32 | 161,44K |
| 2026-08-13 | €46,82 | +0,86 % | €46,48 | €46,82 | €45,74 | 153,23K |
| 2026-08-12 | €46,42 | -1,94 % | €47,50 | €47,50 | €46,20 | 135,96K |
| 2026-08-11 | €47,34 | +3,54 % | €45,90 | €47,44 | €45,82 | 210,26K |
| 2026-08-10 | €45,72 | -0,91 % | €46,00 | €46,28 | €43,98 | 249,28K |
| 2026-08-07 | €46,14 | -2,08 % | €47,72 | €47,90 | €46,14 | 209,85K |
| 2026-08-06 | €47,12 | 0,00 % | €47,12 | €47,82 | €46,16 | 301,46K |
| 2026-08-05 | €47,12 | -2,52 % | €48,20 | €49,40 | €46,12 | 470,16K |
| 2026-08-04 | €48,34 | +3,69 % | €46,56 | €48,44 | €46,32 | 344,05K |
| 2026-08-03 | €46,62 | +3,65 % | €45,30 | €46,62 | €45,30 | 251,40K |
| 2026-07-31 | €44,98 | +0,81 % | €44,84 | €45,60 | €44,42 | 205,76K |
| 2026-07-30 | €44,62 | -0,67 % | €44,50 | €45,06 | €43,70 | 204,01K |
| 2026-07-29 | €44,92 | -1,14 % | €44,90 | €45,96 | €44,54 | 219,66K |
| 2026-07-28 | €45,44 | +1,38 % | €44,70 | €45,66 | €44,48 | 230,82K |
| 2026-07-27 | €44,82 | +0,31 % | €45,00 | €45,38 | €44,52 | 150,49K |
| 2026-07-24 | €44,68 | +2,52 % | €43,20 | €44,68 | €43,20 | 155,30K |
| 2026-07-23 | €43,58 | -2,51 % | €44,32 | €44,32 | €42,86 | 196,07K |
| 2026-07-22 | €44,70 | +0,09 % | €44,04 | €45,12 | €43,80 | 173,01K |
| 2026-07-21 | €44,66 | +0,63 % | €45,00 | €45,00 | €43,88 | 134,07K |
| 2026-07-20 | €44,38 | -0,94 % | €44,20 | €45,60 | €44,14 | 171,42K |
| 2026-07-17 | €44,80 | -1,06 % | €44,60 | €44,90 | €43,72 | 466,66K |
| 2026-07-16 | €45,28 | -0,57 % | €45,54 | €46,30 | €44,84 | 235,55K |
| 2026-07-15 | €45,54 | +2,38 % | €44,88 | €46,00 | €44,20 | 316,34K |
| 2026-07-14 | €44,48 | +1,65 % | €43,34 | €44,86 | €42,66 | 257,41K |
| 2026-07-13 | €43,76 | +1,06 % | €43,00 | €43,80 | €42,50 | 168,92K |
| 2026-07-10 | €43,30 | +6,13 % | €41,90 | €43,86 | €41,90 | 435,65K |
| 2026-07-09 | €40,80 | -1,64 % | €41,04 | €41,34 | €39,78 | 252,65K |
| 2026-07-08 | €41,48 | -3,36 % | €42,92 | €42,94 | €41,48 | 283,85K |
| 2026-07-07 | €42,92 | -1,47 % | €43,78 | €43,96 | €42,92 | 178,75K |
| 2026-07-06 | €43,56 | -0,46 % | €43,76 | €44,20 | €43,44 | 221,39K |
| 2026-07-03 | €43,76 | +5,24 % | €42,06 | €43,80 | €41,80 | 244,02K |
| 2026-07-02 | €41,58 | +2,57 % | €40,60 | €42,58 | €40,50 | 360,21K |
| 2026-07-01 | €40,54 | -0,73 % | €40,80 | €41,20 | €40,18 | 200,63K |
| 2026-06-30 | €40,84 | +0,99 % | €40,72 | €41,28 | €39,52 | 294,60K |
| 2026-06-29 | €40,44 | -3,39 % | €42,06 | €42,06 | €40,34 | 254,00K |
| 2026-06-26 | €41,86 | -3,06 % | €42,98 | €42,98 | €41,50 | 164,03K |
| 2026-06-25 | €43,18 | -0,28 % | €43,50 | €43,50 | €42,42 | 185,63K |
| 2026-06-24 | €43,30 | -2,83 % | €43,82 | €44,56 | €42,64 | 244,56K |
| 2026-06-23 | €44,56 | -0,89 % | €44,10 | €44,60 | €43,00 | 214,53K |
| 2026-06-22 | €44,96 | +2,88 % | €44,36 | €45,22 | €43,96 | 188,55K |
| 2026-06-19 | €43,70 | -2,46 % | €44,50 | €44,88 | €43,70 | 568,64K |
| 2026-06-18 | €44,80 | -3,45 % | €46,10 | €46,32 | €43,84 | 275,67K |
| 2026-06-17 | €46,40 | -1,57 % | €47,14 | €47,14 | €45,84 | 212,80K |
| 2026-06-16 | €47,14 | -0,38 % | €46,82 | €47,68 | €46,52 | 288,36K |
| 2026-06-15 | €47,32 | +1,55 % | €48,00 | €48,20 | €46,44 | 285,21K |
| 2026-06-12 | €46,60 | +2,73 % | €46,34 | €47,20 | €45,82 | 233,97K |
| 2026-06-11 | €45,36 | +1,98 % | €44,50 | €45,78 | €44,24 | 247,35K |
| 2026-06-10 | €44,48 | -2,37 % | €45,30 | €45,30 | €43,96 | 234,08K |
| 2026-06-09 | €45,56 | -0,35 % | €45,84 | €46,52 | €45,32 | 282,55K |
| 2026-06-08 | €45,72 | -3,14 % | €45,36 | €46,56 | €44,82 | 254,90K |
| 2026-06-05 | €47,20 | -3,24 % | €48,04 | €48,50 | €46,38 | 314,66K |
| 2026-06-04 | €48,78 | +4,19 % | €46,84 | €48,78 | €46,84 | 221,37K |
| 2026-06-03 | €46,82 | +2,32 % | €45,68 | €47,32 | €45,46 | 291,12K |
| 2026-06-02 | €45,76 | -1,21 % | €44,84 | €46,38 | €44,50 | 562,04K |
| 2026-06-01 | €46,32 | -4,30 % | €48,12 | €48,38 | €46,32 | 412,27K |
| 2026-05-29 | €48,40 | +0,83 % | €48,04 | €48,58 | €47,78 | 529,32K |
| 2026-05-28 | €48,00 | -0,08 % | €47,50 | €48,02 | €46,92 | 207,11K |