WKN: | 897200 |
ISIN: | AT0000937503 |
Land: | Österreich |
Branche: | Sonstiges |
Sektor: | Eisen/Stahl |
Weshalb die Voestalpine-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
24,92 24,92 |
24,92 24,92 |
24,92 | 24,92 |
0 0,56% |
0,56% |
14.07.2025 |
24,78 24,78 |
24,78 24,78 |
24,78 | 24,78 |
0 -3,13% |
-3,13% |
11.07.2025 |
25,58 25,58 |
25,58 25,58 |
25,58 | 25,58 |
0 -0,16% |
-0,16% |
10.07.2025 |
24,84 25,62 |
25,62 24,84 |
24,84 | 25,62 |
102 5,87% |
5,87% |
09.07.2025 |
24,20 24,20 |
24,20 24,20 |
24,20 | 24,20 |
0 2,37% |
2,37% |
08.07.2025 |
23,64 23,64 |
23,64 23,64 |
23,64 | 23,64 |
0 0,34% |
0,34% |
07.07.2025 |
23,56 23,56 |
23,56 23,56 |
23,56 | 23,56 |
0 -0,25% |
-0,25% |
04.07.2025 |
23,62 23,62 |
23,62 23,62 |
23,62 | 23,62 |
0 -1,50% |
-1,50% |
03.07.2025 |
23,98 23,98 |
23,98 23,98 |
23,98 | 23,98 |
0 0,84% |
0,84% |
02.07.2025 |
23,78 23,78 |
23,78 23,78 |
23,78 | 23,78 |
0 -1,08% |
-1,08% |
01.07.2025 |
24,04 24,04 |
24,04 24,04 |
24,04 | 24,04 |
0 -0,58% |
-0,58% |
30.06.2025 |
24,18 24,18 |
24,18 24,18 |
24,18 | 24,18 |
0 1,00% |
1,00% |
27.06.2025 |
23,94 23,94 |
23,94 23,94 |
23,94 | 23,94 |
0 1,61% |
1,61% |
26.06.2025 |
23,56 23,56 |
23,56 23,56 |
23,56 | 23,56 |
0 0,60% |
0,60% |
25.06.2025 |
23,24 23,42 |
23,42 23,24 |
23,24 | 23,42 |
1.171 1,91% |
1,91% |
24.06.2025 |
22,98 22,98 |
22,98 22,98 |
22,98 | 22,98 |
0 2,04% |
2,04% |
23.06.2025 |
22,52 22,52 |
22,52 22,52 |
22,52 | 22,52 |
0 0,36% |
0,36% |
20.06.2025 |
22,44 22,44 |
22,44 22,44 |
22,44 | 22,44 |
0 0,00% |
0,00% |
19.06.2025 |
22,44 22,44 |
22,44 22,44 |
22,44 | 22,44 |
0 -0,88% |
-0,88% |
18.06.2025 |
22,64 22,64 |
22,64 22,64 |
22,64 | 22,64 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
25,88 25,30 |
27,50 24,71 |
24,71 | 25,30 | -2,24% |
Februar |
25,30 25,72 |
27,34 25,11 |
25,11 | 25,72 | 1,66% |
März |
25,72 29,60 |
29,60 25,72 |
25,72 | 29,60 | 15,09% |
April |
29,60 28,59 |
30,85 28,45 |
28,45 | 28,59 | -3,41% |
Mai |
28,59 22,50 |
28,35 21,24 |
21,24 | 22,50 | -21,30% |
Juni |
22,50 22,80 |
25,38 21,91 |
21,91 | 22,80 | 1,33% |
Juli |
22,80 24,57 |
25,16 21,29 |
21,29 | 24,57 | 7,76% |
August |
24,57 23,53 |
25,80 23,53 |
23,53 | 23,53 | -4,23% |
September |
23,53 27,00 |
27,11 23,53 |
23,53 | 27,00 | 14,75% |
Oktober |
27,00 28,80 |
29,60 27,00 |
27,00 | 28,80 | 6,67% |
November |
28,80 31,13 |
31,35 28,64 |
28,64 | 31,13 | 8,09% |
Dezember |
31,13 36,87 |
36,87 31,13 |
31,13 | 36,87 | 18,44% |
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
18,12 24,56 |
26,84 16,81 |
16,81 | 24,56 | 35,54% |
2024 |
28,32 18,12 |
28,32 17,75 |
17,75 | 18,12 | -36,02% |
2023 |
24,74 28,32 |
35,94 22,54 |
22,54 | 28,32 | 14,47% |
2022 |
32,46 24,74 |
35,06 17,30 |
17,30 | 24,74 | -23,78% |
2021 |
29,54 32,46 |
40,36 29,54 |
29,54 | 32,46 | 9,88% |
2020 |
24,84 29,54 |
29,59 13,00 |
13,00 | 29,54 | 18,92% |
2019 |
26,36 24,84 |
30,39 19,33 |
19,33 | 24,84 | -5,77% |
2018 |
49,98 26,36 |
54,58 25,92 |
25,92 | 26,36 | -47,26% |
2017 |
37,62 49,98 |
50,75 35,90 |
35,90 | 49,98 | 32,85% |
2016 |
28,55 37,62 |
38,10 22,50 |
22,50 | 37,62 | 31,77% |
2015 |
32,96 28,55 |
41,57 26,36 |
26,36 | 28,55 | -13,38% |
2014 |
35,56 32,96 |
36,05 29,15 |
29,15 | 32,96 | -7,31% |
2013 |
27,40 35,56 |
36,62 22,36 |
22,36 | 35,56 | 29,78% |
2012 |
21,76 27,40 |
27,84 20,07 |
20,07 | 27,40 | 25,92% |
2011 |
36,87 21,76 |
39,09 18,54 |
18,54 | 21,76 | -40,98% |
2010 |
25,88 36,87 |
36,87 21,24 |
21,24 | 36,87 | 42,47% |
2009 |
15,14 25,88 |
26,50 9,63 |
9,63 | 25,88 | 70,94% |
2008 |
49,76 15,14 |
54,90 13,10 |
13,10 | 15,14 | -69,57% |
2007 |
42,48 49,76 |
66,07 39,61 |
39,61 | 49,76 | 17,14% |
2006 |
21,44 42,48 |
43,15 21,25 |
21,25 | 42,48 | 98,13% |
2005 |
14,32 21,44 |
21,44 12,17 |
12,17 | 21,44 | 49,72% |
2004 |
8,02 14,32 |
14,32 8,02 |
8,02 | 14,32 | 78,55% |
2003 |
5,75 8,02 |
9,26 5,39 |
5,39 | 8,02 | 39,48% |
2002 |
7,90 5,75 |
8,63 5,75 |
5,75 | 5,75 | -27,22% |
2001 |
6,88 7,90 |
9,05 6,32 |
6,32 | 7,90 | 14,83% |
2000 |
9,50 6,88 |
9,88 6,50 |
6,50 | 6,88 | -27,58% |
1999 |
5,24 9,50 |
9,50 5,24 |
5,24 | 9,50 | 81,30% |
1998 |
8,88 5,24 |
10,42 5,05 |
5,05 | 5,24 | -40,99% |
1997 |
7,03 8,88 |
11,50 7,03 |
7,03 | 8,88 | 26,32% |
1996 |
6,58 7,03 |
7,08 6,01 |
6,01 | 7,03 | 6,84% |