53,500€
-0,74%
Echtzeit-Aktienkurs FLUGHAFEN WIEN AG
Bid:
Ask:
Aktienkurse zur FLUGHAFEN WIEN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 53,80 | 53,90 | 53,00 | 53,50 | -0,74% | 1.765,00 |
| 30.09.2026 | 54,00 | 54,10 | 52,90 | 53,90 | 0,00% | 3.190,00 |
| 29.09.2026 | 53,00 | 53,90 | 52,30 | 53,90 | 1,51% | 1.221,00 |
| 28.09.2026 | 53,40 | 53,90 | 52,70 | 53,10 | -0,75% | - |
| 25.09.2026 | 53,40 | 53,70 | 52,20 | 53,50 | 0,00% | 1.770,00 |
| 24.09.2026 | 52,80 | 53,70 | 52,20 | 53,50 | 1,33% | 2.260,00 |
| 23.09.2026 | 52,80 | 52,90 | 52,20 | 52,80 | -0,19% | - |
| 22.09.2026 | 52,00 | 52,90 | 52,00 | 52,90 | 1,15% | - |
| 21.09.2026 | 53,20 | 53,30 | 52,30 | 52,30 | -1,69% | 14,00 |
| 18.09.2026 | 53,50 | 53,50 | 53,10 | 53,20 | -0,37% | - |
| 17.09.2026 | 53,50 | 53,50 | 52,70 | 53,40 | -0,19% | - |
| 16.09.2026 | 52,50 | 53,50 | 52,50 | 53,50 | 2,10% | - |
| 15.09.2026 | 52,50 | 53,50 | 52,40 | 52,40 | 0,00% | - |
| 14.09.2026 | 52,60 | 52,90 | 52,40 | 52,40 | -0,38% | 14,00 |
| 11.09.2026 | 52,80 | 53,50 | 52,20 | 52,60 | 0,96% | 144,00 |
| 10.09.2026 | 52,80 | 53,00 | 52,10 | 52,10 | -1,33% | - |
| 09.09.2026 | 52,20 | 53,00 | 52,20 | 52,80 | 1,54% | - |
| 08.09.2026 | 52,80 | 53,20 | 52,00 | 52,00 | -1,70% | 312,00 |
| 07.09.2026 | 53,10 | 53,40 | 52,20 | 52,90 | -0,38% | 26,00 |
| 04.09.2026 | 53,00 | 53,50 | 52,30 | 53,10 | 0,19% | 3.080,00 |
| 03.09.2026 | 53,10 | 53,20 | 52,00 | 53,00 | -0,19% | 75,00 |
| 02.09.2026 | 53,10 | 53,10 | 52,30 | 53,10 | 0,57% | - |
| 01.09.2026 | 53,60 | 53,70 | 52,70 | 52,80 | -1,49% | - |
| 31.08.2026 | 53,10 | 54,10 | 52,60 | 53,60 | 1,13% | - |
| 28.08.2026 | 52,90 | 53,10 | 52,20 | 53,00 | 0,38% | - |
| 27.08.2026 | 52,00 | 52,90 | 52,00 | 52,80 | 1,73% | 52,00 |
| 26.08.2026 | 52,20 | 52,50 | 51,40 | 51,90 | -0,76% | 360,00 |
| 25.08.2026 | 52,20 | 52,40 | 51,40 | 52,30 | 0,58% | - |
| 24.08.2026 | 52,00 | 52,70 | 52,00 | 52,00 | -0,57% | - |
| 21.08.2026 | 51,90 | 52,70 | 51,20 | 52,30 | 0,19% | 121,00 |
| 20.08.2026 | 52,00 | 52,90 | 52,00 | 52,20 | 0,77% | 40,00 |
| 19.08.2026 | 50,90 | 52,60 | 50,90 | 51,80 | 5,18% | - |
| 05.05.2026 | 48,90 | 49,45 | 48,60 | 49,25 | 0,61% | - |
| 04.05.2026 | 50,70 | 50,70 | 48,80 | 48,95 | -3,45% | 745,00 |
| 30.04.2026 | 50,90 | 50,90 | 49,65 | 50,70 | 0,00% | 1.653,00 |
| 29.04.2026 | 49,85 | 50,90 | 49,70 | 50,70 | 1,71% | 15,00 |
| 28.04.2026 | 50,90 | 50,90 | 49,75 | 49,85 | -1,87% | - |
| 27.04.2026 | 50,30 | 50,90 | 50,15 | 50,80 | 1,70% | - |
| 24.04.2026 | 51,00 | 51,10 | 49,80 | 49,95 | -2,06% | 160,00 |
| 23.04.2026 | 50,40 | 51,30 | 50,40 | 51,00 | 1,19% | - |
| 22.04.2026 | 50,80 | 51,30 | 50,10 | 50,40 | -0,98% | 190,00 |
| 21.04.2026 | 51,10 | 51,80 | 50,70 | 50,90 | -0,39% | 295,00 |
| 20.04.2026 | 52,00 | 52,00 | 51,00 | 51,10 | -2,67% | 1.176,00 |
| 17.04.2026 | 51,00 | 52,50 | 50,70 | 52,50 | 2,74% | 316,00 |
| 16.04.2026 | 50,80 | 51,40 | 50,30 | 51,10 | 0,39% | 130,00 |
| 15.04.2026 | 51,40 | 51,50 | 50,60 | 50,90 | -1,17% | - |
| 14.04.2026 | 51,00 | 52,10 | 50,90 | 51,50 | 0,39% | 2.886,00 |
| 13.04.2026 | 52,60 | 52,60 | 51,00 | 51,30 | -2,10% | 78,00 |
| 10.04.2026 | 50,60 | 52,40 | 50,60 | 52,40 | 3,15% | - |
| 09.04.2026 | 51,40 | 51,80 | 50,80 | 50,80 | -1,36% | - |
| 08.04.2026 | 50,90 | 52,30 | 50,90 | 51,50 | 1,78% | 325,00 |
| 07.04.2026 | 50,80 | 51,20 | 50,60 | 50,60 | -0,39% | 15,00 |
| 02.04.2026 | 50,90 | 51,40 | 50,60 | 50,80 | -0,20% | 3.369,00 |
| 01.04.2026 | 49,80 | 51,30 | 49,80 | 50,90 | 1,90% | 1.072,00 |
| 31.03.2026 | 51,10 | 51,60 | 49,60 | 49,95 | -1,67% | 1.141,00 |
| 30.03.2026 | 51,00 | 51,10 | 50,80 | 50,80 | -0,59% | 338,00 |
| 27.03.2026 | 51,40 | 51,60 | 51,00 | 51,10 | 0,00% | 135,00 |
| 26.03.2026 | 51,00 | 51,60 | 51,00 | 51,10 | 0,20% | - |
| 25.03.2026 | 51,90 | 52,10 | 51,00 | 51,00 | -1,54% | 70,00 |
| 24.03.2026 | 51,00 | 52,40 | 51,00 | 51,80 | 1,37% | - |
| 23.03.2026 | 51,40 | 52,30 | 51,00 | 51,10 | -0,78% | 116,00 |
| 20.03.2026 | 53,40 | 53,50 | 51,40 | 51,50 | -3,56% | 1.370,00 |
| 19.03.2026 | 51,00 | 53,50 | 51,00 | 53,40 | 4,50% | - |
| 18.03.2026 | 51,00 | 52,00 | 51,00 | 51,10 | 0,00% | - |
| 17.03.2026 | 51,80 | 52,50 | 51,00 | 51,10 | -1,92% | 120,00 |
| 16.03.2026 | 52,10 | 52,90 | 52,10 | 52,10 | 0,19% | 1.400,00 |
| 13.03.2026 | 53,10 | 53,50 | 52,00 | 52,00 | -1,89% | 19,00 |
| 12.03.2026 | 53,50 | 53,70 | 53,00 | 53,00 | 0,00% | - |
| 11.03.2026 | 53,00 | 53,50 | 53,00 | 53,00 | 0,00% | - |
| 10.03.2026 | 53,10 | 53,60 | 53,00 | 53,00 | -0,19% | 2.198,00 |
| 09.03.2026 | 52,50 | 53,70 | 52,40 | 53,10 | 1,14% | 84,00 |
| 06.03.2026 | 52,60 | 53,20 | 52,00 | 52,50 | 0,19% | 728,00 |
| 05.03.2026 | 52,20 | 53,10 | 52,20 | 52,40 | -0,19% | 126,00 |
| 04.03.2026 | 52,40 | 53,50 | 52,40 | 52,50 | 0,00% | 210,00 |
| 03.03.2026 | 54,20 | 54,30 | 52,50 | 52,50 | -3,67% | 460,00 |
| 02.03.2026 | 54,40 | 54,80 | 53,70 | 54,50 | 0,00% | 1.225,00 |
| 27.02.2026 | 54,90 | 55,20 | 54,40 | 54,50 | -0,73% | - |
| 26.02.2026 | 54,40 | 55,30 | 54,40 | 54,90 | 0,73% | - |
| 25.02.2026 | 54,70 | 55,40 | 54,40 | 54,50 | -0,37% | 280,00 |
| 24.02.2026 | 55,50 | 55,50 | 54,70 | 54,70 | -1,44% | - |
| 23.02.2026 | 55,30 | 55,50 | 54,70 | 55,50 | 0,36% | 79,00 |
| 20.02.2026 | 55,60 | 55,70 | 54,90 | 55,30 | -0,54% | 945,00 |
| 19.02.2026 | 55,30 | 55,70 | 54,70 | 55,60 | 0,54% | 390,00 |
| 18.02.2026 | 55,40 | 55,50 | 54,70 | 55,30 | -0,36% | 182,00 |
| 17.02.2026 | 55,50 | 55,50 | 54,70 | 55,50 | 0,00% | - |
| 16.02.2026 | 55,30 | 55,50 | 54,50 | 55,50 | 0,36% | - |
| 13.02.2026 | 55,10 | 55,40 | 54,90 | 55,30 | 0,00% | - |
| 12.02.2026 | 54,00 | 55,30 | 54,00 | 55,30 | 0,55% | - |
| 11.02.2026 | 55,20 | 55,20 | 53,80 | 55,00 | -0,54% | - |
| 10.02.2026 | 55,00 | 55,30 | 54,70 | 55,30 | 0,36% | - |
| 09.02.2026 | 54,00 | 55,50 | 54,00 | 55,10 | 1,66% | 576,00 |
| 06.02.2026 | 55,50 | 55,50 | 53,80 | 54,20 | -2,34% | 111,00 |
| 05.02.2026 | 55,90 | 55,90 | 55,40 | 55,50 | -0,18% | - |
| 04.02.2026 | 56,10 | 56,10 | 55,60 | 55,60 | -0,89% | 173,00 |
| 03.02.2026 | 55,20 | 56,10 | 55,00 | 56,10 | 1,63% | - |
| 02.02.2026 | 55,00 | 55,50 | 55,00 | 55,20 | 0,18% | 14,00 |
| 30.01.2026 | 55,10 | 55,70 | 55,00 | 55,10 | 0,18% | 81,00 |
| 29.01.2026 | 55,30 | 55,50 | 55,00 | 55,00 | -0,54% | 71,00 |
| 28.01.2026 | 55,30 | 55,70 | 55,20 | 55,30 | 0,00% | - |
| 27.01.2026 | 55,80 | 56,10 | 55,20 | 55,30 | -1,07% | - |