Voestalpine

VOES
🏛️ Deutschland →
29.96
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 29.14 29.14 29.14 29.14 0.0K
08:05 29.16 29.16 29.16 29.16 0.0K
08:15 29.16 29.16 29.12 29.12 0.2K
09:00 29.50 29.50 29.50 29.50 1.0K
09:05 29.52 29.70 29.52 29.70 5.4K
09:10 29.70 29.70 29.70 29.70 0.2K
09:20 29.80 29.80 29.80 29.80 0.0K
09:25 29.80 29.86 29.80 29.84 1.1K
09:35 29.68 29.68 29.68 29.68 0.0K
09:40 29.82 29.82 29.82 29.82 0.3K
10:00 29.56 29.56 29.56 29.56 0.2K
10:05 29.62 29.62 29.62 29.62 1.0K
10:10 29.70 29.70 29.70 29.70 0.0K
10:15 29.82 29.82 29.82 29.82 0.6K
10:35 29.88 29.88 29.88 29.88 0.1K
10:40 29.88 29.88 29.88 29.88 0.1K
10:45 29.86 29.86 29.86 29.86 0.3K
11:25 29.64 29.80 29.64 29.80 0.1K
11:40 29.70 29.70 29.70 29.70 0.0K
12:05 29.76 29.76 29.76 29.76 0.1K
12:15 29.72 29.72 29.72 29.72 0.0K
12:40 29.72 29.72 29.72 29.72 0.4K
12:45 29.78 29.78 29.78 29.78 0.0K
12:55 29.70 29.70 29.70 29.70 0.1K
13:25 29.88 29.88 29.88 29.88 0.0K
13:35 29.78 29.78 29.78 29.78 0.1K
13:40 29.86 29.86 29.86 29.86 0.2K
13:50 29.90 29.90 29.90 29.90 0.7K
14:00 29.94 29.94 29.94 29.94 0.0K
14:15 29.86 29.86 29.86 29.86 0.2K
14:50 29.92 29.92 29.92 29.92 0.1K
14:55 29.92 29.92 29.92 29.92 0.4K
15:10 29.90 29.90 29.90 29.90 0.0K
15:40 29.80 29.80 29.80 29.80 0.1K
15:55 29.90 29.90 29.90 29.90 0.1K
16:10 29.80 29.80 29.80 29.80 0.0K
16:20 29.80 29.80 29.80 29.80 0.1K
16:30 29.80 29.80 29.80 29.80 0.0K
17:05 29.78 29.78 29.78 29.78 0.3K
17:15 29.74 29.76 29.74 29.76 0.9K
17:25 29.88 29.88 29.88 29.88 0.1K
17:35 29.98 29.98 29.88 29.88 0.1K
17:40 29.90 29.90 29.90 29.90 0.0K
18:15 29.82 29.82 29.82 29.82 0.1K
18:40 29.80 29.80 29.80 29.80 0.0K
18:50 29.82 29.82 29.82 29.82 0.1K
21:30 29.78 29.78 29.78 29.78 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 29.82 30.26 29.74 29.96 0.0M
2025-09-26 29.10 29.98 29.10 29.78 0.0M
2025-09-25 28.86 29.14 28.68 29.02 0.0M
2025-09-24 29.10 29.20 28.60 28.96 0.0M
2025-09-23 29.32 29.62 29.04 29.06 0.0M
2025-09-22 29.58 29.76 29.02 29.30 0.0M
2025-09-19 28.88 29.84 28.88 29.56 0.0M
2025-09-18 28.82 29.14 28.78 28.90 0.0M
2025-09-17 28.78 29.08 28.78 28.92 0.0M
2025-09-16 28.60 29.22 28.54 28.72 0.0M
2025-09-15 28.90 28.92 28.48 28.50 0.0M
2025-09-12 28.56 28.90 28.50 28.88 0.0M
2025-09-11 28.40 28.76 28.32 28.60 0.0M
2025-09-10 28.14 28.54 27.98 28.36 0.0M
2025-09-09 28.76 28.82 28.02 28.32 0.0M
2025-09-08 28.64 28.90 28.54 28.84 0.0M
2025-09-05 28.16 29.00 28.16 28.60 0.0M
2025-09-04 27.84 28.18 27.74 28.14 0.0M
2025-09-03 27.98 28.26 27.62 27.78 0.0M
2025-09-02 28.18 28.60 27.72 28.00 0.0M
2025-09-01 28.38 28.66 28.10 28.42 0.0M
2025-08-29 28.38 28.50 28.16 28.36 0.0M
2025-08-28 27.96 28.64 27.96 28.42 0.0M
2025-08-27 28.50 28.58 27.98 28.00 0.0M
2025-08-26 28.62 28.68 28.16 28.46 0.0M
2025-08-25 28.06 28.62 27.96 28.54 0.0M
2025-08-22 27.98 28.44 27.84 28.10 0.0M
2025-08-21 28.06 28.18 27.52 28.06 0.0M
2025-08-20 28.00 28.28 27.70 28.24 0.0M
2025-08-19 27.24 28.58 27.06 28.02 0.0M
2025-08-18 27.06 27.28 26.74 27.04 0.0M
2025-08-15 26.84 27.34 26.68 26.78 0.0M
2025-08-14 26.84 26.86 26.46 26.84 0.0M
2025-08-13 26.82 26.82 26.20 26.62 0.0M
2025-08-12 26.38 26.80 26.20 26.78 0.0M
2025-08-11 26.58 26.78 26.28 26.30 0.0M
2025-08-08 25.98 26.86 25.86 26.56 0.0M
2025-08-07 24.66 26.36 24.66 25.92 0.0M
2025-08-06 23.50 25.06 22.80 24.52 0.0M
2025-08-05 23.68 23.78 23.28 23.46 0.0M
2025-08-04 23.94 24.08 23.42 23.60 0.0M
2025-08-01 24.08 24.08 23.52 23.80 0.0M
2025-07-31 24.62 24.62 23.60 24.16 0.0M
2025-07-30 25.08 25.08 24.58 24.64 0.0M
2025-07-29 25.26 25.26 24.82 25.04 0.0M
2025-07-28 25.50 25.50 24.82 25.16 0.0M
2025-07-25 24.98 25.36 24.54 25.36 0.0M
2025-07-24 25.28 25.34 24.70 25.06 0.0M
2025-07-23 25.38 25.40 24.90 25.30 0.0M
2025-07-22 25.06 25.40 24.90 25.14 0.0M
2025-07-21 24.42 25.42 24.26 25.12 0.0M
2025-07-18 24.54 24.60 24.18 24.44 0.0M
2025-07-17 24.58 24.86 24.20 24.44 0.0M
2025-07-16 24.70 24.70 24.20 24.58 0.0M
2025-07-15 24.88 25.04 24.60 24.74 0.0M
2025-07-14 25.30 25.30 24.66 24.88 0.0M
2025-07-11 25.54 25.54 25.22 25.50 0.0M
2025-07-10 24.62 25.86 24.62 25.56 0.0M
2025-07-09 24.22 25.42 24.22 25.30 0.0M
2025-07-08 23.64 24.66 23.64 24.26 0.0M
2025-07-07 23.48 23.76 23.34 23.62 0.0M
2025-07-04 23.52 23.52 23.22 23.50 0.0M
2025-07-03 24.00 24.20 23.46 23.58 0.0M
2025-07-02 23.66 24.22 23.56 23.96 0.0M
2025-07-01 23.98 24.26 22.96 23.58 0.0M
2025-06-30 24.34 24.40 23.88 23.98 0.0M
2025-06-27 24.06 24.60 23.78 24.38 0.0M
2025-06-26 23.60 24.06 23.50 24.06 0.0M
2025-06-25 23.34 23.64 23.28 23.58 0.0M
2025-06-24 22.80 23.36 22.80 23.26 0.0M
2025-06-23 22.70 22.76 22.40 22.66 0.0M
2025-06-20 22.34 22.88 22.28 22.78 0.0M
2025-06-19 22.40 22.42 22.06 22.10 0.0M
2025-06-18 22.62 22.64 22.32 22.56 0.0M
2025-06-17 22.66 22.78 22.24 22.60 0.0M
2025-06-16 22.50 22.84 22.48 22.62 0.0M
2025-06-13 22.32 22.60 22.12 22.42 0.0M
2025-06-12 22.72 22.72 22.26 22.62 0.0M
2025-06-11 22.92 23.26 22.62 22.86 0.0M
2025-06-10 22.40 22.94 22.24 22.94 0.0M
2025-06-09 22.90 22.92 22.30 22.48 0.0M
2025-06-06 23.46 23.46 22.56 22.68 0.0M
2025-06-05 23.04 23.66 23.00 23.50 0.0M
2025-06-04 22.58 23.80 22.42 23.16 0.0M
2025-06-03 22.78 22.78 22.28 22.62 0.0M
2025-06-02 22.78 23.00 22.40 22.80 0.0M
2025-05-30 23.50 23.56 23.06 23.14 0.0M
2025-05-29 23.64 23.90 23.42 23.50 0.0M
2025-05-28 23.20 23.68 23.20 23.46 0.0M
2025-05-27 23.50 23.54 23.22 23.24 0.0M
2025-05-26 23.22 23.74 23.18 23.54 0.0M
2025-05-23 23.22 23.50 22.40 22.90 0.0M
2025-05-22 23.66 23.66 23.10 23.26 0.0M
2025-05-21 24.06 24.08 23.50 23.52 0.0M
2025-05-20 24.10 24.24 23.70 24.22 0.0M
2025-05-19 23.76 24.26 23.50 24.22 0.0M
2025-05-16 23.86 23.98 23.68 23.90 0.0M
2025-05-15 24.20 24.26 23.66 24.10 0.0M
2025-05-14 24.02 24.60 24.02 24.10 0.0M
2025-05-13 24.18 24.60 24.04 24.48 0.0M
2025-05-12 23.72 25.00 23.72 24.30 0.0M
2025-05-09 23.56 24.00 23.34 23.62 0.0M
2025-05-08 23.52 23.58 22.82 23.46 0.0M
2025-05-07 23.46 23.66 23.16 23.56 0.0M
2025-05-06 23.82 23.92 22.88 23.38 0.0M
2025-05-05 23.64 23.88 23.62 23.74 0.0M
2025-05-02 23.28 24.10 23.22 23.88 0.0M
2025-04-30 23.18 23.28 22.70 23.28 0.0M
2025-04-29 23.00 23.44 22.98 23.20 0.0M
2025-04-28 22.74 23.18 22.68 22.92 0.0M
2025-04-25 22.60 22.90 22.36 22.76 0.0M
2025-04-24 22.36 22.60 22.12 22.60 0.0M
2025-04-23 21.90 22.88 21.80 22.36 0.0M
2025-04-22 21.60 21.70 21.20 21.70 0.0M
2025-04-17 21.52 21.74 21.04 21.54 0.0M
2025-04-16 21.36 21.40 20.90 21.14 0.0M
2025-04-15 21.04 21.70 21.02 21.68 0.0M
2025-04-14 21.08 21.24 20.70 21.20 0.0M
2025-04-11 20.78 20.98 19.85 20.90 0.0M
2025-04-10 22.20 22.88 20.00 20.54 0.0M
2025-04-09 20.34 22.20 19.71 22.20 0.0M
2025-04-08 20.40 21.02 20.04 20.04 0.0M
2025-04-07 20.46 20.60 18.93 20.10 0.0M
2025-04-04 22.16 22.18 19.66 20.92 0.0M
2025-04-03 22.50 22.50 21.70 22.30 0.0M
2025-04-02 23.06 23.20 22.60 22.66 0.0M
2025-04-01 22.48 23.28 22.48 23.26 0.0M
2025-03-31 23.14 23.14 22.22 22.48 0.0M
2025-03-28 23.88 23.96 23.10 23.42 0.0M
2025-03-27 24.52 24.54 23.52 24.02 0.0M
2025-03-26 24.58 24.90 24.40 24.68 0.0M
2025-03-25 24.46 24.90 24.22 24.64 0.0M
2025-03-24 25.50 25.58 24.02 24.56 0.0M
2025-03-21 25.38 25.48 24.60 25.48 0.0M
2025-03-20 25.58 25.74 24.72 25.28 0.0M
2025-03-19 26.60 27.26 25.50 25.58 0.0M
2025-03-18 25.98 27.48 25.62 27.28 0.1M
2025-03-17 25.76 25.98 25.26 25.98 0.0M
2025-03-14 24.56 25.78 24.36 25.40 0.0M
2025-03-13 24.30 24.90 24.00 24.42 0.0M
2025-03-12 24.86 24.86 23.82 23.96 0.0M
2025-03-11 24.20 24.76 24.02 24.76 0.0M
2025-03-10 25.02 25.16 24.06 24.12 0.0M
2025-03-07 25.88 25.88 24.52 25.04 0.0M
2025-03-06 24.48 25.66 24.34 25.04 0.0M
2025-03-05 22.84 24.54 22.68 24.46 0.0M
2025-03-04 22.82 23.12 22.02 22.64 0.0M
2025-03-03 22.20 23.76 22.00 22.74 0.0M
2025-02-28 22.28 22.28 21.32 21.96 0.0M
2025-02-27 22.70 22.78 22.34 22.38 0.0M
2025-02-26 21.02 23.00 20.80 22.54 0.0M
2025-02-25 21.12 21.24 20.80 21.20 0.0M
2025-02-24 21.48 21.50 21.02 21.10 0.0M
2025-02-21 21.30 21.48 21.12 21.22 0.0M
2025-02-20 21.62 21.70 21.24 21.36 0.0M
2025-02-19 22.22 22.26 21.28 21.58 0.0M
2025-02-18 22.22 22.30 21.78 22.12 0.0M
2025-02-17 21.54 22.22 21.48 22.18 0.0M
2025-02-14 21.32 21.82 21.12 21.48 0.0M
2025-02-13 20.60 21.50 20.52 21.10 0.0M
2025-02-12 19.89 20.60 19.51 20.58 0.0M
2025-02-11 20.72 20.84 19.79 20.00 0.0M
2025-02-10 20.56 21.02 20.02 20.88 0.0M
2025-02-07 21.52 21.82 21.00 21.14 0.0M
2025-02-06 20.04 21.80 20.00 21.50 0.0M
2025-02-05 19.85 20.06 19.84 20.02 0.0M
2025-02-04 19.75 20.04 19.67 19.94 0.0M
2025-02-03 19.89 19.91 19.42 19.82 0.0M
2025-01-31 19.99 20.44 19.84 20.12 0.0M
2025-01-30 19.60 20.16 19.60 20.00 0.0M
2025-01-29 19.59 19.64 19.23 19.57 0.0M
2025-01-28 18.93 19.54 18.93 19.54 0.0M
2025-01-27 18.74 19.05 18.54 19.00 0.0M
2025-01-24 18.55 18.99 18.48 18.71 0.0M
2025-01-23 18.04 18.60 18.01 18.55 0.0M
2025-01-22 18.37 18.43 17.99 18.05 0.0M
2025-01-21 18.68 18.79 18.18 18.38 0.0M
2025-01-20 18.46 18.82 18.02 18.81 0.0M
2025-01-17 17.98 18.38 17.98 18.37 0.0M
2025-01-16 17.75 18.14 17.73 17.97 0.0M
2025-01-15 17.32 17.75 17.21 17.75 0.0M
2025-01-14 17.32 17.44 17.14 17.31 0.0M
2025-01-13 17.22 17.51 16.69 17.30 0.0M
2025-01-10 17.66 17.72 16.89 17.19 0.0M
2025-01-09 17.64 18.00 17.35 17.62 0.0M
2025-01-08 17.90 18.06 17.45 17.74 0.0M
2025-01-07 17.90 18.13 17.78 17.86 0.0M
2025-01-06 17.93 18.09 17.55 17.87 0.0M
2025-01-03 18.21 18.21 17.75 17.93 0.0M
2025-01-02 18.23 18.64 18.13 18.23 0.0M