25,570€
-0,85%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,47 | 24,65 | 23,96 | 24,37 | -0,69% | 2.645,00 |
| 04.05.2026 | 24,68 | 24,98 | 24,33 | 24,54 | -0,53% | 6.519,00 |
| 30.04.2026 | 24,39 | 24,95 | 24,26 | 24,67 | 0,57% | 13.749,00 |
| 29.04.2026 | 24,63 | 25,09 | 24,42 | 24,53 | -0,73% | 1.390,00 |
| 28.04.2026 | 24,87 | 25,10 | 24,54 | 24,71 | -0,72% | 8.140,00 |
| 27.04.2026 | 24,69 | 25,08 | 24,44 | 24,89 | 1,55% | 583,00 |
| 24.04.2026 | 24,87 | 24,93 | 24,28 | 24,51 | -1,05% | 7.644,00 |
| 23.04.2026 | 24,75 | 25,03 | 24,54 | 24,77 | -0,64% | 2.615,00 |
| 22.04.2026 | 25,29 | 25,58 | 24,78 | 24,93 | -1,27% | 7.976,00 |
| 21.04.2026 | 25,71 | 25,85 | 25,19 | 25,25 | -1,64% | 3.374,00 |
| 20.04.2026 | 25,92 | 26,07 | 25,40 | 25,67 | -2,21% | 4.007,00 |
| 17.04.2026 | 25,09 | 26,93 | 25,03 | 26,25 | 4,46% | 5.615,00 |
| 16.04.2026 | 25,03 | 25,22 | 24,86 | 25,13 | 0,52% | 6.667,00 |
| 15.04.2026 | 25,41 | 25,45 | 24,57 | 25,00 | -1,38% | 11.781,00 |
| 14.04.2026 | 25,15 | 25,60 | 24,86 | 25,35 | 0,76% | 13.581,00 |
| 13.04.2026 | 24,93 | 25,28 | 24,74 | 25,16 | -0,71% | 4.232,00 |
| 10.04.2026 | 24,41 | 25,87 | 24,32 | 25,34 | 3,90% | 16.059,00 |
| 09.04.2026 | 24,37 | 24,74 | 24,08 | 24,39 | -1,09% | 3.915,00 |
| 08.04.2026 | 25,11 | 25,34 | 24,58 | 24,66 | 5,38% | 7.209,00 |
| 07.04.2026 | 23,44 | 23,76 | 22,98 | 23,40 | -0,47% | 4.790,00 |
| 02.04.2026 | 23,52 | 24,21 | 22,93 | 23,51 | -1,55% | 6.613,00 |
| 01.04.2026 | 23,22 | 23,93 | 23,21 | 23,88 | 3,20% | 4.744,00 |
| 31.03.2026 | 22,95 | 23,27 | 22,49 | 23,14 | 1,54% | 3.917,00 |
| 30.03.2026 | 22,57 | 22,96 | 22,23 | 22,79 | 0,89% | 2.841,00 |
| 27.03.2026 | 23,19 | 23,29 | 22,56 | 22,59 | -2,67% | 3.913,00 |
| 26.03.2026 | 23,10 | 23,35 | 22,79 | 23,21 | -0,26% | 4.603,00 |
| 25.03.2026 | 23,05 | 23,59 | 22,82 | 23,27 | 2,47% | 9.810,00 |
| 24.03.2026 | 22,38 | 22,79 | 22,00 | 22,71 | -0,09% | 4.977,00 |
| 23.03.2026 | 21,84 | 22,79 | 20,85 | 22,73 | 2,43% | 11.989,00 |
| 20.03.2026 | 22,35 | 22,75 | 21,77 | 22,19 | -0,22% | 5.093,00 |
| 19.03.2026 | 23,25 | 23,29 | 22,05 | 22,24 | -4,51% | 4.061,00 |
| 18.03.2026 | 23,77 | 24,32 | 23,10 | 23,29 | -1,19% | 10.626,00 |
| 17.03.2026 | 22,97 | 23,59 | 22,93 | 23,57 | 0,68% | 7.414,00 |
| 16.03.2026 | 23,63 | 24,02 | 22,95 | 23,41 | -0,89% | 8.722,00 |
| 13.03.2026 | 24,23 | 24,24 | 23,36 | 23,62 | -2,76% | 4.433,00 |
| 12.03.2026 | 24,25 | 24,49 | 23,85 | 24,29 | -0,33% | 2.721,00 |
| 11.03.2026 | 24,57 | 24,60 | 24,07 | 24,37 | -1,14% | 4.237,00 |
| 10.03.2026 | 24,30 | 24,75 | 24,20 | 24,65 | 1,07% | 7.362,00 |
| 09.03.2026 | 24,71 | 24,81 | 23,27 | 24,39 | -2,56% | 6.498,00 |
| 06.03.2026 | 26,11 | 26,13 | 24,68 | 25,03 | -3,88% | 6.093,00 |
| 05.03.2026 | 26,11 | 26,58 | 25,70 | 26,04 | -1,88% | 5.181,00 |
| 04.03.2026 | 26,31 | 26,71 | 25,64 | 26,54 | 0,38% | 4.167,00 |
| 03.03.2026 | 26,78 | 26,86 | 25,54 | 26,44 | -3,04% | 5.353,00 |
| 02.03.2026 | 27,23 | 27,52 | 26,52 | 27,27 | -1,73% | 5.292,00 |
| 27.02.2026 | 27,78 | 28,03 | 27,44 | 27,75 | -0,22% | 7.971,00 |
| 26.02.2026 | 27,97 | 28,21 | 27,53 | 27,81 | -0,78% | 4.473,00 |
| 25.02.2026 | 28,47 | 28,65 | 27,87 | 28,03 | -1,75% | 4.453,00 |
| 24.02.2026 | 30,32 | 30,59 | 27,77 | 28,53 | -5,87% | 12.011,00 |
| 23.02.2026 | 30,47 | 31,08 | 29,80 | 30,31 | -0,69% | 9.906,00 |
| 20.02.2026 | 30,55 | 31,01 | 30,30 | 30,52 | 0,10% | 66.154,00 |
| 19.02.2026 | 30,87 | 30,87 | 29,86 | 30,49 | -1,04% | 1.166,00 |
| 18.02.2026 | 29,85 | 30,98 | 29,48 | 30,81 | 3,29% | 5.882,00 |
| 17.02.2026 | 30,70 | 30,71 | 29,30 | 29,83 | -3,12% | 1.016,00 |
| 16.02.2026 | 30,75 | 30,81 | 30,03 | 30,79 | 0,65% | 1.709,00 |
| 13.02.2026 | 30,33 | 30,59 | 29,85 | 30,59 | 1,09% | 1.490,00 |
| 12.02.2026 | 30,55 | 30,81 | 30,13 | 30,26 | -0,79% | 1.449,00 |
| 11.02.2026 | 30,33 | 30,71 | 30,19 | 30,50 | 0,59% | 2.993,00 |
| 10.02.2026 | 29,77 | 30,58 | 29,73 | 30,32 | 1,85% | 3.296,00 |
| 09.02.2026 | 29,61 | 30,06 | 29,61 | 29,77 | 0,64% | 2.385,00 |
| 06.02.2026 | 29,29 | 29,72 | 28,73 | 29,58 | 1,02% | 1.458,00 |
| 05.02.2026 | 29,51 | 29,51 | 28,93 | 29,28 | 0,03% | 7.206,00 |
| 04.02.2026 | 29,09 | 29,53 | 28,84 | 29,27 | 0,69% | 5.215,00 |
| 03.02.2026 | 28,65 | 29,35 | 28,26 | 29,07 | 1,71% | 4.770,00 |
| 02.02.2026 | 27,83 | 28,62 | 27,62 | 28,58 | 2,47% | 2.847,00 |
| 30.01.2026 | 27,97 | 28,09 | 27,78 | 27,89 | -0,64% | 2.531,00 |
| 29.01.2026 | 28,78 | 28,96 | 27,92 | 28,07 | -2,30% | 1.542,00 |
| 28.01.2026 | 28,84 | 28,96 | 28,49 | 28,73 | 0,42% | 1.981,00 |
| 27.01.2026 | 28,47 | 28,89 | 28,02 | 28,61 | 0,60% | 1.709,00 |
| 26.01.2026 | 28,20 | 28,51 | 27,97 | 28,44 | 0,82% | 2.184,00 |
| 23.01.2026 | 28,93 | 28,93 | 28,09 | 28,21 | -2,59% | 2.129,00 |
| 22.01.2026 | 28,51 | 29,21 | 28,17 | 28,96 | 1,37% | 1.791,00 |
| 21.01.2026 | 26,84 | 28,63 | 26,77 | 28,57 | 6,21% | 1.852,00 |
| 20.01.2026 | 27,59 | 27,90 | 26,78 | 26,90 | -2,85% | 4.147,00 |
| 19.01.2026 | 28,39 | 28,39 | 27,50 | 27,69 | -3,62% | 3.179,00 |
| 16.01.2026 | 29,36 | 29,39 | 28,34 | 28,73 | -2,44% | 1.722,00 |
| 15.01.2026 | 29,59 | 29,73 | 29,08 | 29,45 | 0,03% | 7.776,00 |
| 14.01.2026 | 28,82 | 29,79 | 28,81 | 29,44 | 2,19% | 2.789,00 |
| 13.01.2026 | 29,79 | 29,83 | 28,56 | 28,81 | -3,32% | 2.919,00 |
| 12.01.2026 | 29,97 | 30,09 | 29,36 | 29,80 | -0,37% | 1.036,00 |
| 09.01.2026 | 29,77 | 30,16 | 29,59 | 29,91 | 0,40% | 481,00 |
| 08.01.2026 | 29,61 | 29,83 | 28,95 | 29,79 | 0,44% | 10.702,00 |
| 07.01.2026 | 30,11 | 30,77 | 29,42 | 29,66 | -1,69% | 4.492,00 |
| 06.01.2026 | 30,35 | 30,43 | 29,74 | 30,17 | -0,33% | 1.603,00 |
| 05.01.2026 | 30,20 | 30,63 | 29,65 | 30,27 | 0,13% | 3.066,00 |
| 02.01.2026 | 30,67 | 30,67 | 29,67 | 30,23 | -0,95% | 2.297,00 |
| 30.12.2025 | 30,36 | 30,52 | 29,94 | 30,52 | 0,56% | 2.174,00 |
| 29.12.2025 | 30,27 | 30,63 | 29,92 | 30,35 | 0,73% | 1.695,00 |
| 23.12.2025 | 30,13 | 30,39 | 29,84 | 30,13 | -0,23% | 741,00 |
| 22.12.2025 | 30,52 | 30,72 | 29,86 | 30,20 | -1,02% | 5.803,00 |
| 19.12.2025 | 30,63 | 31,01 | 30,43 | 30,51 | -0,42% | 1.116,00 |
| 18.12.2025 | 30,54 | 30,79 | 30,08 | 30,64 | 0,43% | 3.949,00 |
| 17.12.2025 | 31,07 | 31,15 | 30,49 | 30,51 | -1,45% | 5.500,00 |
| 16.12.2025 | 29,84 | 31,25 | 29,84 | 30,96 | 3,58% | 7.130,00 |
| 15.12.2025 | 29,87 | 30,38 | 29,67 | 29,89 | 0,74% | 3.603,00 |
| 12.12.2025 | 29,60 | 29,79 | 29,30 | 29,67 | 0,34% | 1.608,00 |
| 11.12.2025 | 28,56 | 29,91 | 28,51 | 29,57 | 3,14% | 5.049,00 |
| 10.12.2025 | 28,53 | 28,81 | 28,32 | 28,67 | 0,56% | 1.339,00 |
| 09.12.2025 | 29,25 | 29,29 | 28,27 | 28,51 | -2,40% | 4.561,00 |
| 08.12.2025 | 29,56 | 29,72 | 28,98 | 29,21 | -0,71% | 2.230,00 |
| 05.12.2025 | 29,08 | 29,75 | 28,90 | 29,42 | 1,73% | 3.851,00 |