Voestalpine AG (VAS.DE) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 44.84 | 44.92 | 44.48 | 44.62 | -1.15% | 943 |
| 2026-09-01 | 46.52 | 46.52 | 44.86 | 45.14 | -1.23% | 599 |
| 2026-08-31 | 46.50 | 46.50 | 45.70 | 45.70 | -0.91% | 65 |
| 2026-08-28 | 46.58 | 46.58 | 46.08 | 46.12 | -0.13% | 1,080 |
| 2026-08-27 | 46.00 | 46.32 | 46.00 | 46.18 | +0.65% | 229 |
| 2026-08-26 | 44.40 | 45.88 | 44.40 | 45.88 | +4.13% | 409 |
| 2026-08-25 | 43.54 | 44.56 | 43.54 | 44.06 | +0.23% | 186 |
| 2026-08-24 | 44.20 | 44.44 | 43.86 | 43.96 | +0.41% | 613 |
| 2026-08-21 | 43.32 | 44.12 | 43.32 | 43.78 | +1.86% | 354 |
| 2026-08-20 | 42.94 | 43.16 | 42.68 | 42.98 | -3.76% | 1,172 |
| 2026-08-19 | 44.66 | 44.80 | 44.40 | 44.66 | -0.31% | 710 |
| 2026-08-18 | 45.56 | 45.64 | 44.74 | 44.80 | -1.19% | 875 |
| 2026-08-17 | 45.42 | 45.44 | 44.50 | 45.34 | +0.00% | 445 |
| 2026-08-14 | 46.16 | 46.16 | 45.34 | 45.34 | -3.16% | 696 |
| 2026-08-13 | 46.04 | 46.82 | 46.04 | 46.82 | +0.86% | 498 |
| 2026-08-12 | 47.22 | 47.22 | 46.22 | 46.42 | -1.86% | 4,354 |
| 2026-08-11 | 47.30 | 47.30 | 46.66 | 47.30 | +3.46% | 1,179 |
| 2026-08-10 | 46.02 | 46.12 | 44.92 | 45.72 | -1.04% | 3,436 |
| 2026-08-07 | 47.72 | 47.72 | 46.20 | 46.20 | -1.95% | 884 |
| 2026-08-06 | 47.10 | 47.62 | 46.30 | 47.12 | -0.08% | 2,657 |
| 2026-08-05 | 48.50 | 49.20 | 46.42 | 47.16 | -2.60% | 4,910 |
| 2026-08-04 | 46.44 | 48.42 | 46.44 | 48.42 | +4.49% | 6,603 |
| 2026-08-03 | 46.02 | 46.36 | 45.60 | 46.34 | +3.02% | 1,367 |
| 2026-07-31 | 44.62 | 45.36 | 44.62 | 44.98 | +0.81% | 1,478 |
| 2026-07-30 | 44.22 | 44.90 | 44.00 | 44.62 | +0.04% | 1,559 |
| 2026-07-29 | 45.40 | 45.50 | 44.56 | 44.60 | -1.85% | 1,259 |
| 2026-07-28 | 45.12 | 45.44 | 44.40 | 45.44 | +1.38% | 1,060 |
| 2026-07-27 | 45.16 | 45.20 | 44.82 | 44.82 | +0.31% | 123 |
| 2026-07-24 | 44.16 | 44.68 | 44.16 | 44.68 | +2.52% | 814 |
| 2026-07-23 | 44.32 | 44.32 | 43.28 | 43.58 | -2.33% | 405 |
| 2026-07-22 | 44.60 | 44.62 | 44.24 | 44.62 | -0.09% | 811 |
| 2026-07-21 | 43.90 | 44.66 | 43.80 | 44.66 | +0.63% | 346 |
| 2026-07-20 | 44.14 | 45.50 | 44.14 | 44.38 | -0.94% | 1,836 |
| 2026-07-17 | 44.52 | 44.80 | 44.00 | 44.80 | -1.06% | 988 |
| 2026-07-16 | 45.76 | 45.76 | 44.68 | 45.28 | -0.57% | 923 |
| 2026-07-15 | 44.56 | 45.92 | 44.34 | 45.54 | +2.38% | 761 |
| 2026-07-14 | 44.72 | 44.84 | 43.72 | 44.48 | +1.65% | 1,382 |
| 2026-07-13 | 43.16 | 43.76 | 42.36 | 43.76 | +1.11% | 695 |
| 2026-07-10 | 43.24 | 43.68 | 42.94 | 43.28 | +6.08% | 1,412 |
| 2026-07-09 | 40.90 | 41.32 | 39.84 | 40.80 | -1.78% | 850 |
| 2026-07-08 | 42.22 | 42.60 | 41.54 | 41.54 | -3.03% | 393 |
| 2026-07-07 | 43.88 | 43.88 | 42.84 | 42.84 | -1.88% | 1,208 |
| 2026-07-06 | 43.50 | 44.02 | 43.50 | 43.66 | -0.14% | 1,321 |
| 2026-07-03 | 43.24 | 43.72 | 43.10 | 43.72 | +5.15% | 349 |
| 2026-07-02 | 41.46 | 42.52 | 41.32 | 41.58 | +2.57% | 944 |
| 2026-07-01 | 40.74 | 41.02 | 40.38 | 40.54 | -0.83% | 1,932 |
| 2026-06-30 | 40.70 | 41.26 | 39.70 | 40.88 | +1.09% | 383 |
| 2026-06-29 | 41.70 | 41.86 | 40.44 | 40.44 | -3.39% | 3,010 |
| 2026-06-26 | 41.48 | 41.88 | 41.46 | 41.86 | -3.24% | 207 |
| 2026-06-25 | 43.12 | 43.26 | 42.50 | 43.26 | -0.09% | 1,774 |
| 2026-06-24 | 44.40 | 44.48 | 42.96 | 43.30 | -2.83% | 1,145 |
| 2026-06-23 | 44.12 | 44.56 | 43.00 | 44.56 | -0.85% | 1,107 |
| 2026-06-22 | 44.54 | 45.10 | 44.04 | 44.94 | +2.79% | 890 |
| 2026-06-19 | 44.60 | 44.64 | 43.72 | 43.72 | -2.37% | 489 |
| 2026-06-18 | 46.10 | 46.38 | 44.06 | 44.78 | -3.49% | 1,795 |
| 2026-06-17 | 46.64 | 47.00 | 46.14 | 46.40 | -1.65% | 512 |
| 2026-06-16 | 46.92 | 47.54 | 46.62 | 47.18 | -0.21% | 775 |
| 2026-06-15 | 47.66 | 47.92 | 46.48 | 47.28 | +1.46% | 366 |
| 2026-06-12 | 46.36 | 47.04 | 46.02 | 46.60 | +2.73% | 1,488 |
| 2026-06-11 | 44.24 | 45.78 | 44.24 | 45.36 | +2.16% | 1,567 |
| 2026-06-10 | 45.04 | 45.16 | 44.02 | 44.40 | -2.55% | 2,888 |
| 2026-06-09 | 46.10 | 46.28 | 45.44 | 45.56 | -0.35% | 1,590 |
| 2026-06-08 | 45.24 | 46.36 | 44.82 | 45.72 | -3.14% | 1,306 |
| 2026-06-05 | 47.20 | 48.04 | 46.36 | 47.20 | -3.20% | 2,973 |
| 2026-06-04 | 47.02 | 48.76 | 47.02 | 48.76 | +4.14% | 4,649 |
| 2026-06-03 | 46.10 | 47.34 | 45.50 | 46.82 | +2.23% | 11,319 |
| 2026-06-02 | 46.06 | 46.56 | 44.88 | 45.80 | -1.59% | 4,353 |
| 2026-06-01 | 47.48 | 48.26 | 46.54 | 46.54 | -3.84% | 1,782 |
| 2026-05-29 | 48.10 | 48.50 | 47.90 | 48.40 | +0.83% | 2,550 |
| 2026-05-28 | 47.58 | 48.00 | 47.00 | 48.00 | -0.08% | 697 |
| 2026-05-27 | 47.18 | 48.04 | 47.18 | 48.04 | +1.65% | 1,056 |
| 2026-05-26 | 47.48 | 47.66 | 46.46 | 47.26 | -0.21% | 2,733 |
| 2026-05-25 | 46.48 | 47.36 | 46.32 | 47.36 | +2.91% | 1,889 |
| 2026-05-22 | 45.04 | 46.20 | 45.04 | 46.02 | +2.04% | 1,642 |
| 2026-05-21 | 45.12 | 45.56 | 44.88 | 45.10 | -1.27% | 1,714 |
| 2026-05-20 | 44.44 | 45.86 | 44.20 | 45.68 | +3.49% | 1,061 |
| 2026-05-19 | 44.98 | 45.22 | 43.96 | 44.14 | -1.74% | 1,609 |
| 2026-05-18 | 44.00 | 45.34 | 44.00 | 44.92 | +0.31% | 2,277 |
| 2026-05-15 | 45.62 | 45.62 | 44.42 | 44.78 | -2.91% | 1,566 |
| 2026-05-14 | 45.42 | 46.28 | 45.42 | 46.12 | +0.61% | 1,893 |
| 2026-05-13 | 45.28 | 45.84 | 44.30 | 45.84 | +2.64% | 1,484 |
| 2026-05-12 | 44.42 | 45.06 | 44.08 | 44.66 | -1.67% | 2,357 |
| 2026-05-11 | 44.94 | 45.42 | 44.66 | 45.42 | +0.71% | 720 |
| 2026-05-08 | 45.14 | 45.62 | 44.98 | 45.10 | -0.97% | 1,354 |
| 2026-05-07 | 46.22 | 46.62 | 45.54 | 45.54 | -1.47% | 1,916 |
| 2026-05-06 | 44.76 | 46.52 | 44.50 | 46.22 | +5.19% | 4,020 |
| 2026-05-05 | 42.52 | 43.98 | 42.42 | 43.94 | +4.22% | 2,803 |
| 2026-05-04 | 44.12 | 44.12 | 42.16 | 42.16 | -3.96% | 2,939 |
| 2026-04-30 | 42.10 | 43.90 | 42.10 | 43.90 | +1.43% | 1,865 |
| 2026-04-29 | 42.52 | 43.36 | 42.36 | 43.28 | +5.10% | 2,544 |
| 2026-04-28 | 41.94 | 42.26 | 41.06 | 41.18 | -1.20% | 1,688 |
| 2026-04-27 | 42.20 | 42.58 | 41.68 | 41.68 | +0.10% | 1,978 |
| 2026-04-24 | 41.84 | 42.24 | 41.44 | 41.64 | -3.34% | 2,512 |
| 2026-04-23 | 43.02 | 43.26 | 42.28 | 43.08 | -0.51% | 1,911 |
| 2026-04-22 | 43.54 | 43.78 | 42.72 | 43.30 | +1.07% | 1,968 |
| 2026-04-21 | 42.92 | 43.20 | 42.54 | 42.84 | +0.42% | 3,865 |
| 2026-04-20 | 42.70 | 42.70 | 41.76 | 42.66 | -1.93% | 5,349 |
| 2026-04-17 | 41.94 | 43.72 | 41.28 | 43.50 | +4.17% | 5,846 |
| 2026-04-16 | 42.16 | 42.34 | 41.50 | 41.76 | -0.52% | 1,788 |
| 2026-04-15 | 42.56 | 42.82 | 41.68 | 41.98 | -1.96% | 19,399 |
| 2026-04-14 | 42.50 | 43.20 | 42.50 | 42.82 | +1.66% | 1,473 |
| 2026-04-13 | 42.44 | 42.44 | 41.90 | 42.12 | -2.32% | 1,294 |
| 2026-04-10 | 41.72 | 43.48 | 41.64 | 43.12 | +2.86% | 1,103 |
| 2026-04-09 | 42.20 | 42.20 | 41.34 | 41.92 | -1.32% | 1,357 |
| 2026-04-08 | 40.42 | 43.00 | 40.42 | 42.48 | +10.80% | 13,490 |
| 2026-04-07 | 39.08 | 39.80 | 37.94 | 38.34 | -1.44% | 3,017 |
| 2026-04-02 | 38.50 | 39.20 | 38.24 | 38.90 | -2.21% | 5,599 |
| 2026-04-01 | 39.62 | 39.78 | 38.84 | 39.78 | +5.18% | 6,648 |
| 2026-03-31 | 37.26 | 38.14 | 37.26 | 37.82 | +1.18% | 979 |
| 2026-03-30 | 37.38 | 37.84 | 37.20 | 37.38 | -1.89% | 4,448 |
| 2026-03-27 | 38.88 | 38.88 | 37.84 | 38.10 | -2.71% | 3,115 |
| 2026-03-26 | 38.80 | 39.16 | 38.80 | 39.16 | -1.46% | 533 |
| 2026-03-25 | 39.62 | 40.16 | 39.32 | 39.74 | +1.27% | 2,974 |
| 2026-03-24 | 38.54 | 39.52 | 38.54 | 39.24 | +1.29% | 3,315 |
| 2026-03-23 | 36.18 | 39.46 | 35.60 | 38.74 | +4.03% | 9,589 |
| 2026-03-20 | 38.70 | 38.86 | 37.22 | 37.24 | -1.32% | 3,005 |
| 2026-03-19 | 38.24 | 38.26 | 36.96 | 37.74 | -4.75% | 11,675 |
| 2026-03-18 | 40.12 | 40.80 | 39.46 | 39.62 | +0.81% | 2,570 |
| 2026-03-17 | 39.56 | 39.80 | 39.08 | 39.30 | -0.20% | 2,003 |
| 2026-03-16 | 39.06 | 39.66 | 38.72 | 39.38 | -0.35% | 689 |
| 2026-03-13 | 39.94 | 40.46 | 39.28 | 39.52 | -3.42% | 3,067 |
| 2026-03-12 | 41.44 | 41.74 | 40.24 | 40.92 | -1.73% | 1,592 |
| 2026-03-11 | 41.40 | 42.10 | 41.32 | 41.64 | -0.38% | 1,906 |
| 2026-03-10 | 41.78 | 41.96 | 40.88 | 41.80 | +7.18% | 11,170 |
| 2026-03-09 | 40.04 | 40.06 | 38.00 | 39.00 | -8.02% | 13,937 |
| 2026-03-06 | 43.58 | 43.58 | 42.20 | 42.40 | -2.26% | 4,604 |
| 2026-03-05 | 44.42 | 45.34 | 43.12 | 43.38 | -2.12% | 3,494 |
| 2026-03-04 | 42.88 | 44.50 | 42.58 | 44.32 | +3.79% | 5,730 |
| 2026-03-03 | 44.10 | 44.20 | 42.02 | 42.70 | -7.66% | 17,936 |
| 2026-03-02 | 45.94 | 47.16 | 45.40 | 46.24 | -4.86% | 10,589 |
| 2026-02-27 | 48.88 | 49.00 | 48.18 | 48.60 | -0.41% | 1,139 |
| 2026-02-26 | 48.34 | 49.02 | 47.94 | 48.80 | -0.29% | 3,161 |
| 2026-02-25 | 48.66 | 49.22 | 48.14 | 48.94 | +1.07% | 1,513 |
| 2026-02-24 | 48.58 | 48.86 | 48.26 | 48.42 | -0.53% | 757 |
| 2026-02-23 | 48.20 | 48.76 | 47.62 | 48.68 | +1.29% | 6,856 |
| 2026-02-20 | 47.62 | 48.16 | 47.00 | 48.06 | +0.88% | 5,105 |
| 2026-02-19 | 47.18 | 47.64 | 46.78 | 47.64 | +0.08% | 6,272 |
| 2026-02-18 | 45.12 | 47.60 | 45.12 | 47.60 | +6.44% | 5,058 |
| 2026-02-17 | 45.06 | 45.06 | 43.88 | 44.72 | -1.15% | 714 |
| 2026-02-16 | 44.98 | 45.24 | 43.96 | 45.24 | +1.07% | 2,877 |
| 2026-02-13 | 43.90 | 44.76 | 43.78 | 44.76 | -0.49% | 1,881 |
| 2026-02-12 | 44.98 | 45.84 | 44.44 | 44.98 | +0.49% | 2,868 |
| 2026-02-11 | 44.06 | 44.92 | 43.70 | 44.76 | +2.01% | 5,156 |
| 2026-02-10 | 42.96 | 44.00 | 42.68 | 43.88 | +1.67% | 6,228 |
| 2026-02-09 | 41.90 | 43.16 | 41.90 | 43.16 | +1.08% | 2,393 |
| 2026-02-06 | 41.74 | 42.74 | 41.68 | 42.70 | +1.67% | 3,504 |
| 2026-02-05 | 41.44 | 42.00 | 41.10 | 42.00 | +1.45% | 29,672 |
| 2026-02-04 | 40.92 | 41.90 | 40.92 | 41.40 | -0.10% | 3,281 |
| 2026-02-03 | 40.52 | 41.44 | 40.52 | 41.44 | +2.17% | 1,721 |
| 2026-02-02 | 39.08 | 40.60 | 38.88 | 40.56 | +1.40% | 3,537 |
| 2026-01-30 | 39.06 | 40.02 | 39.06 | 40.00 | +2.09% | 282 |
| 2026-01-29 | 40.14 | 40.40 | 39.18 | 39.18 | -1.85% | 1,705 |
| 2026-01-28 | 39.90 | 40.50 | 39.36 | 39.92 | -0.45% | 7,593 |
| 2026-01-27 | 39.96 | 40.16 | 39.68 | 40.10 | -0.25% | 2,136 |
| 2026-01-26 | 40.04 | 40.30 | 39.74 | 40.20 | -0.10% | 2,736 |
| 2026-01-23 | 39.80 | 40.44 | 39.80 | 40.24 | -0.30% | 3,035 |
| 2026-01-22 | 39.36 | 40.36 | 39.36 | 40.36 | +2.54% | 4,915 |
| 2026-01-21 | 38.02 | 39.54 | 38.02 | 39.36 | +2.93% | 9,155 |
| 2026-01-20 | 38.66 | 38.88 | 37.78 | 38.24 | -2.75% | 3,917 |
| 2026-01-19 | 38.66 | 39.32 | 38.58 | 39.32 | +1.65% | 149 |
| 2026-01-16 | 39.26 | 39.38 | 38.38 | 38.68 | -2.52% | 2,652 |
| 2026-01-15 | 39.92 | 40.20 | 39.56 | 39.68 | -0.75% | 4,108 |
| 2026-01-14 | 39.38 | 39.98 | 38.98 | 39.98 | +0.15% | 790 |
| 2026-01-13 | 39.72 | 39.92 | 38.92 | 39.92 | -0.10% | 1,674 |
| 2026-01-12 | 39.48 | 39.96 | 39.32 | 39.96 | +0.45% | 363 |
| 2026-01-09 | 39.44 | 39.88 | 39.02 | 39.78 | +1.64% | 3,976 |
| 2026-01-08 | 39.10 | 39.14 | 38.16 | 39.14 | -1.06% | 4,366 |
| 2026-01-07 | 39.18 | 39.62 | 39.06 | 39.56 | +2.97% | 4,746 |
| 2026-01-06 | 38.26 | 38.42 | 37.48 | 38.42 | +0.42% | 4,415 |
| 2026-01-05 | 38.54 | 38.70 | 38.22 | 38.26 | -0.36% | 782 |
| 2026-01-02 | 37.62 | 38.56 | 37.46 | 38.40 | +1.69% | 1,007 |
| 2025-12-30 | 37.64 | 37.76 | 37.50 | 37.76 | +0.80% | 1,014 |
| 2025-12-29 | 36.40 | 37.60 | 35.98 | 37.46 | +0.54% | 4,251 |
| 2025-12-23 | 37.46 | 37.48 | 37.06 | 37.26 | -0.75% | 1,573 |
| 2025-12-22 | 37.32 | 37.54 | 37.08 | 37.54 | -0.27% | 564 |
| 2025-12-19 | 38.06 | 38.12 | 37.44 | 37.64 | -1.93% | 2,037 |
| 2025-12-18 | 37.92 | 38.38 | 37.60 | 38.38 | -0.26% | 2,084 |
| 2025-12-17 | 38.86 | 39.10 | 38.42 | 38.48 | -0.16% | 3,876 |
| 2025-12-16 | 38.74 | 38.92 | 38.44 | 38.54 | -0.67% | 1,407 |
| 2025-12-15 | 38.82 | 38.88 | 38.46 | 38.80 | -0.26% | 2,223 |
| 2025-12-12 | 38.94 | 39.30 | 38.60 | 38.90 | -0.10% | 3,536 |
| 2025-12-11 | 38.06 | 38.94 | 38.06 | 38.94 | +1.67% | 10,239 |
| 2025-12-10 | 37.48 | 38.30 | 37.48 | 38.30 | +1.59% | 4,802 |
| 2025-12-09 | 37.58 | 38.00 | 37.28 | 37.70 | -0.68% | 3,880 |
| 2025-12-08 | 37.46 | 37.96 | 37.46 | 37.96 | +0.32% | 562 |
| 2025-12-05 | 37.80 | 37.90 | 37.58 | 37.84 | +1.78% | 1,787 |
| 2025-12-04 | 37.02 | 37.20 | 36.92 | 37.18 | -0.48% | 1,932 |
| 2025-12-03 | 37.24 | 37.36 | 36.48 | 37.36 | -0.43% | 13,219 |
| 2025-12-02 | 37.48 | 37.70 | 37.30 | 37.52 | -0.37% | 1,508 |
| 2025-12-01 | 37.06 | 37.66 | 37.06 | 37.66 | +1.35% | 3,742 |
| 2025-11-28 | 36.54 | 37.16 | 36.54 | 37.16 | +1.14% | 1,289 |
| 2025-11-27 | 37.28 | 37.28 | 36.56 | 36.74 | -2.39% | 3,097 |
| 2025-11-26 | 36.90 | 37.64 | 36.70 | 37.64 | +2.51% | 10,323 |
| 2025-11-25 | 35.60 | 36.72 | 35.60 | 36.72 | +2.00% | 14,609 |
| 2025-11-24 | 35.22 | 36.00 | 34.90 | 36.00 | +5.26% | 12,431 |
| 2025-11-21 | 34.14 | 34.36 | 34.00 | 34.20 | -2.06% | 2,339 |
| 2025-11-20 | 34.86 | 35.16 | 34.62 | 34.92 | +0.40% | 5,030 |
| 2025-11-19 | 33.70 | 35.08 | 33.70 | 34.78 | +2.72% | 10,214 |
| 2025-11-18 | 33.78 | 34.02 | 33.54 | 33.86 | -2.53% | 4,633 |
| 2025-11-17 | 34.86 | 35.00 | 34.56 | 34.74 | +1.05% | 6,664 |
| 2025-11-14 | 34.24 | 34.38 | 33.66 | 34.38 | -1.09% | 3,573 |
| 2025-11-13 | 34.46 | 34.80 | 34.14 | 34.76 | +0.00% | 6,990 |
| 2025-11-12 | 33.62 | 34.76 | 33.24 | 34.76 | +8.02% | 7,995 |
| 2025-11-11 | 32.20 | 32.20 | 31.76 | 32.18 | -0.43% | 2,265 |
| 2025-11-10 | 32.18 | 32.52 | 32.18 | 32.32 | +0.12% | 1,803 |
| 2025-11-07 | 32.06 | 32.62 | 31.96 | 32.28 | +3.66% | 7,063 |
| 2025-11-06 | 30.22 | 31.14 | 30.22 | 31.14 | +2.77% | 1,322 |
| 2025-11-05 | 30.28 | 30.36 | 30.04 | 30.30 | +0.00% | 1,018 |
| 2025-11-04 | 29.94 | 30.54 | 29.68 | 30.30 | -1.56% | 5,609 |
| 2025-11-03 | 30.74 | 30.80 | 30.62 | 30.78 | -0.32% | 769 |
| 2025-10-31 | 30.96 | 31.04 | 30.74 | 30.88 | -0.64% | 1,148 |
| 2025-10-30 | 30.74 | 31.30 | 30.74 | 31.08 | +0.65% | 1,048 |
| 2025-10-29 | 31.76 | 31.76 | 30.88 | 30.88 | -2.95% | 3,964 |
| 2025-10-28 | 31.38 | 31.82 | 31.26 | 31.82 | +0.95% | 731 |
| 2025-10-27 | 31.40 | 31.52 | 31.20 | 31.52 | +0.51% | 1,798 |
| 2025-10-24 | 31.28 | 31.36 | 30.94 | 31.36 | +0.26% | 1,790 |
| 2025-10-23 | 31.56 | 31.56 | 31.10 | 31.28 | -1.01% | 1,658 |
| 2025-10-22 | 31.14 | 31.60 | 31.08 | 31.60 | +1.54% | 571 |
| 2025-10-21 | 31.38 | 31.38 | 30.68 | 31.12 | -1.21% | 505 |
| 2025-10-20 | 31.12 | 31.52 | 31.12 | 31.50 | +1.22% | 1,488 |
| 2025-10-17 | 31.08 | 31.12 | 30.70 | 31.12 | -1.46% | 1,307 |
| 2025-10-16 | 31.76 | 31.78 | 31.28 | 31.58 | -0.57% | 7,815 |
| 2025-10-15 | 32.76 | 32.76 | 31.30 | 31.76 | -1.61% | 7,836 |
| 2025-10-14 | 32.60 | 32.86 | 32.10 | 32.28 | -2.71% | 1,825 |
| 2025-10-13 | 32.20 | 33.18 | 32.20 | 33.18 | +2.85% | 1,621 |
| 2025-10-10 | 33.22 | 33.54 | 32.12 | 32.26 | -3.87% | 4,609 |
| 2025-10-09 | 33.32 | 34.08 | 33.04 | 33.56 | +0.66% | 5,667 |
| 2025-10-08 | 33.18 | 33.48 | 32.60 | 33.34 | +2.33% | 4,321 |
| 2025-10-07 | 32.62 | 33.20 | 32.34 | 32.58 | -1.81% | 2,282 |
| 2025-10-06 | 32.80 | 33.18 | 32.76 | 33.18 | +0.97% | 3,841 |
| 2025-10-03 | 32.08 | 32.86 | 32.08 | 32.86 | +2.18% | 1,599 |
| 2025-10-02 | 32.06 | 32.50 | 31.66 | 32.16 | +0.12% | 3,093 |
| 2025-10-01 | 29.82 | 32.20 | 29.82 | 32.12 | +5.94% | 14,263 |
| 2025-09-30 | 29.82 | 30.32 | 29.50 | 30.32 | +0.40% | 3,458 |
| 2025-09-29 | 29.88 | 30.20 | 29.84 | 30.20 | +0.87% | 12,524 |
| 2025-09-26 | 29.54 | 29.96 | 29.54 | 29.94 | +3.17% | 8,394 |
| 2025-09-25 | 29.00 | 29.14 | 28.88 | 29.02 | +0.07% | 297 |
| 2025-09-24 | 28.84 | 29.28 | 28.74 | 29.00 | -0.14% | 1,898 |
| 2025-09-23 | 29.22 | 29.22 | 29.04 | 29.04 | -0.89% | 1,005 |
| 2025-09-22 | 29.50 | 29.50 | 29.12 | 29.30 | -1.55% | 617 |
| 2025-09-19 | 29.04 | 29.78 | 29.04 | 29.76 | +2.62% | 8,457 |
| 2025-09-18 | 28.80 | 29.10 | 28.80 | 29.00 | +0.07% | 662 |
| 2025-09-17 | 28.82 | 29.08 | 28.82 | 28.98 | +0.42% | 1,738 |
| 2025-09-16 | 28.88 | 29.34 | 28.50 | 28.86 | +0.56% | 3,182 |
| 2025-09-15 | 28.88 | 28.88 | 28.48 | 28.70 | -0.42% | 4,989 |
| 2025-09-12 | 28.84 | 28.84 | 28.48 | 28.82 | +0.42% | 886 |
| 2025-09-11 | 28.20 | 28.70 | 28.20 | 28.70 | +1.06% | 3,182 |
| 2025-09-10 | 28.02 | 28.44 | 28.00 | 28.40 | +0.42% | 580 |
| 2025-09-09 | 28.88 | 28.88 | 28.28 | 28.28 | -2.35% | 928 |
| 2025-09-08 | 28.86 | 29.02 | 28.64 | 28.96 | +1.26% | 1,362 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+20.73%). Pire mois : Mars (-10.37%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Voestalpine AG (VAS.DE) ?
44.62 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de VAS.DE ?
Plus haut à 49.22 et plus bas à 27.84 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Voestalpine AG ?
Historiquement, le mois le plus fort de VAS.DE a été Nov (moyenne +20.73%) et le plus faible Mars (moyenne -10.37%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 424 bougies quotidiennes du data lake Closelook.