69,450€
3,27%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 69,50 | 69,55 | 69,45 | 69,45 | 0,14% | - |
| 20.10.2026 | 67,15 | 69,45 | 66,95 | 69,35 | 3,12% | - |
| 19.10.2026 | 67,35 | 68,15 | 67,10 | 67,25 | 0,00% | 680,00 |
| 16.10.2026 | 69,95 | 70,35 | 66,95 | 67,25 | -3,72% | 849,00 |
| 15.10.2026 | 69,75 | 69,85 | 69,75 | 69,85 | 5,12% | - |
| 14.10.2026 | 66,40 | 66,60 | 65,55 | 66,45 | -0,08% | 586,00 |
| 13.10.2026 | 65,15 | 66,50 | 65,05 | 66,50 | 2,15% | 259,00 |
| 12.10.2026 | 64,85 | 65,60 | 64,65 | 65,10 | 0,23% | 14,00 |
| 09.10.2026 | 64,65 | 65,00 | 64,40 | 64,95 | 1,01% | 341,00 |
| 08.10.2026 | 64,55 | 64,85 | 63,85 | 64,30 | -0,46% | 366,00 |
| 07.10.2026 | 65,05 | 66,00 | 64,30 | 64,60 | -0,92% | 9.809,00 |
| 06.10.2026 | 65,10 | 65,80 | 64,85 | 65,20 | 0,15% | 449,00 |
| 05.10.2026 | 65,25 | 66,45 | 65,00 | 65,10 | -1,06% | 2.399,00 |
| 02.10.2026 | 64,85 | 66,20 | 64,30 | 65,80 | 1,70% | 2.653,00 |
| 01.10.2026 | 65,35 | 66,00 | 64,25 | 64,70 | -0,69% | 2.980,00 |
| 30.09.2026 | 67,60 | 67,70 | 65,15 | 65,15 | -3,62% | 579,00 |
| 29.09.2026 | 67,80 | 68,25 | 66,90 | 67,60 | -1,31% | 1.111,00 |
| 28.09.2026 | 69,45 | 69,65 | 67,65 | 68,50 | -1,37% | 2.362,00 |
| 25.09.2026 | 69,75 | 70,10 | 68,80 | 69,45 | -0,22% | 1.472,00 |
| 24.09.2026 | 68,35 | 69,85 | 68,25 | 69,60 | 1,46% | 376,00 |
| 23.09.2026 | 69,75 | 70,20 | 68,30 | 68,60 | -2,00% | 1.833,00 |
| 22.09.2026 | 71,75 | 72,00 | 69,50 | 70,00 | -2,10% | 307,00 |
| 21.09.2026 | 70,75 | 71,65 | 70,05 | 71,50 | 2,44% | 838,00 |
| 18.09.2026 | 71,10 | 71,35 | 68,95 | 69,80 | -2,10% | 1.783,00 |
| 17.09.2026 | 71,60 | 71,85 | 70,95 | 71,30 | 0,28% | 1.928,00 |
| 16.09.2026 | 71,45 | 71,65 | 69,90 | 71,10 | 0,28% | 1.108,00 |
| 15.09.2026 | 71,35 | 71,50 | 70,10 | 70,90 | -0,91% | 456,00 |
| 14.09.2026 | 71,70 | 72,00 | 71,20 | 71,55 | -0,49% | 1.100,00 |
| 11.09.2026 | 73,90 | 73,90 | 71,60 | 71,90 | -1,44% | 689,00 |
| 10.09.2026 | 71,10 | 73,40 | 70,80 | 72,95 | 3,62% | 949,00 |
| 09.09.2026 | 71,65 | 72,00 | 70,25 | 70,40 | -1,88% | 453,00 |
| 08.09.2026 | 74,40 | 75,10 | 71,65 | 71,75 | -3,24% | 3.389,00 |
| 07.09.2026 | 74,90 | 74,90 | 73,30 | 74,15 | -0,40% | 1.123,00 |
| 04.09.2026 | 74,05 | 74,95 | 73,30 | 74,45 | 0,47% | 2.673,00 |
| 03.09.2026 | 72,25 | 74,25 | 72,15 | 74,10 | 2,99% | 2.294,00 |
| 02.09.2026 | 70,70 | 72,30 | 70,65 | 71,95 | 1,41% | 2.265,00 |
| 01.09.2026 | 72,55 | 73,20 | 70,75 | 70,95 | -1,94% | 1.249,00 |
| 31.08.2026 | 70,75 | 72,65 | 70,35 | 72,35 | 2,48% | 1.834,00 |
| 28.08.2026 | 71,45 | 72,05 | 70,50 | 70,60 | -1,05% | 6.395,00 |
| 27.08.2026 | 72,10 | 72,20 | 69,95 | 71,35 | -0,56% | 2.408,00 |
| 26.08.2026 | 71,25 | 73,95 | 70,35 | 71,75 | 0,99% | 2.330,00 |
| 25.08.2026 | 71,25 | 71,35 | 70,40 | 71,05 | -0,21% | - |
| 24.08.2026 | 70,20 | 71,55 | 70,15 | 71,20 | 1,50% | 209,00 |
| 21.08.2026 | 69,85 | 70,45 | 69,60 | 70,15 | 0,86% | 1.165,00 |
| 20.08.2026 | 69,25 | 69,75 | 69,25 | 69,55 | -0,29% | 30,00 |
| 19.08.2026 | 71,35 | 71,60 | 69,60 | 69,75 | 8,22% | 3.107,00 |
| 05.05.2026 | 63,70 | 64,50 | 63,45 | 64,45 | 0,47% | 650,00 |
| 04.05.2026 | 65,15 | 66,05 | 63,40 | 64,15 | -0,93% | 2.091,00 |
| 30.04.2026 | 63,70 | 64,90 | 63,20 | 64,75 | 0,94% | 1.528,00 |
| 29.04.2026 | 65,35 | 65,65 | 63,60 | 64,15 | -1,31% | 3.032,00 |
| 28.04.2026 | 63,65 | 65,15 | 63,50 | 65,00 | 1,88% | 13.500,00 |
| 27.04.2026 | 63,55 | 64,10 | 63,30 | 63,80 | -0,16% | 2.912,00 |
| 24.04.2026 | 63,75 | 64,50 | 63,15 | 63,90 | 0,63% | 2.510,00 |
| 23.04.2026 | 64,35 | 64,85 | 62,95 | 63,50 | -1,93% | 877,00 |
| 22.04.2026 | 65,30 | 65,40 | 63,90 | 64,75 | 0,15% | 857,00 |
| 21.04.2026 | 66,55 | 66,70 | 64,40 | 64,65 | -2,71% | 638,00 |
| 20.04.2026 | 66,30 | 66,85 | 65,50 | 66,45 | -0,52% | 289,00 |
| 17.04.2026 | 66,60 | 67,30 | 65,85 | 66,80 | 0,68% | 588,00 |
| 16.04.2026 | 67,95 | 67,95 | 66,00 | 66,35 | -1,78% | 1.167,00 |
| 15.04.2026 | 67,55 | 67,95 | 66,50 | 67,55 | 0,00% | 294,00 |
| 14.04.2026 | 66,25 | 67,65 | 66,25 | 67,55 | 1,35% | 3.077,00 |
| 13.04.2026 | 66,00 | 66,85 | 64,80 | 66,65 | 0,91% | 246,00 |
| 10.04.2026 | 64,35 | 66,35 | 63,80 | 66,05 | 2,80% | 1.571,00 |
| 09.04.2026 | 63,40 | 64,50 | 62,60 | 64,25 | 1,02% | 4.234,00 |
| 08.04.2026 | 63,20 | 64,60 | 63,05 | 63,60 | 1,52% | 4.968,00 |
| 07.04.2026 | 62,65 | 63,10 | 61,70 | 62,65 | -0,16% | 1.290,00 |
| 02.04.2026 | 63,20 | 63,20 | 61,25 | 62,75 | -0,71% | 2.048,00 |
| 01.04.2026 | 61,90 | 63,45 | 61,90 | 63,20 | 2,02% | 352,00 |
| 31.03.2026 | 61,25 | 62,15 | 60,70 | 61,95 | 1,56% | 632,00 |
| 30.03.2026 | 59,55 | 61,20 | 59,45 | 61,00 | 2,01% | 1.027,00 |
| 27.03.2026 | 62,25 | 62,65 | 59,80 | 59,80 | -3,70% | 1.590,00 |
| 26.03.2026 | 62,15 | 62,80 | 61,40 | 62,10 | -0,80% | 1.060,00 |
| 25.03.2026 | 61,00 | 62,80 | 60,80 | 62,60 | 2,12% | 1.402,00 |
| 24.03.2026 | 59,15 | 61,40 | 58,65 | 61,30 | 2,85% | 2.020,00 |
| 23.03.2026 | 59,10 | 60,35 | 57,00 | 59,60 | 0,25% | 2.556,00 |
| 20.03.2026 | 62,15 | 63,70 | 58,80 | 59,45 | -4,42% | 2.316,00 |
| 19.03.2026 | 62,90 | 63,90 | 61,90 | 62,20 | -1,11% | - |
| 18.03.2026 | 64,35 | 64,40 | 62,85 | 62,90 | -1,18% | 2.428,00 |
| 17.03.2026 | 60,95 | 63,85 | 60,75 | 63,65 | 4,17% | 5.522,00 |
| 16.03.2026 | 61,75 | 62,00 | 60,65 | 61,10 | -0,65% | 3.381,00 |
| 13.03.2026 | 62,15 | 62,30 | 60,40 | 61,50 | -1,05% | 2.449,00 |
| 12.03.2026 | 63,85 | 65,00 | 61,25 | 62,15 | -2,74% | 3.299,00 |
| 11.03.2026 | 65,10 | 65,25 | 63,70 | 63,90 | -1,16% | 6.418,00 |
| 10.03.2026 | 62,50 | 65,40 | 62,45 | 64,65 | 2,95% | 1.294,00 |
| 09.03.2026 | 60,30 | 63,25 | 60,20 | 62,80 | -1,34% | 5.830,00 |
| 06.03.2026 | 64,15 | 64,65 | 62,70 | 63,65 | -0,78% | 2.307,00 |
| 05.03.2026 | 64,75 | 65,20 | 63,60 | 64,15 | -1,91% | 1.887,00 |
| 04.03.2026 | 62,70 | 65,40 | 62,40 | 65,40 | 3,40% | 1.630,00 |
| 03.03.2026 | 64,10 | 64,20 | 61,30 | 63,25 | -2,69% | 1.451,00 |
| 02.03.2026 | 63,30 | 65,85 | 62,80 | 65,00 | -0,91% | 433,00 |
| 27.02.2026 | 66,10 | 66,85 | 65,10 | 65,60 | -0,91% | 1.800,00 |
| 26.02.2026 | 66,20 | 66,45 | 64,85 | 66,20 | -0,23% | 912,00 |
| 25.02.2026 | 65,20 | 66,40 | 65,10 | 66,35 | 1,61% | 1.280,00 |
| 24.02.2026 | 66,20 | 66,20 | 64,90 | 65,30 | -0,91% | 870,00 |
| 23.02.2026 | 65,95 | 66,75 | 65,30 | 65,90 | -0,90% | 1.181,00 |
| 20.02.2026 | 65,65 | 66,70 | 65,20 | 66,50 | 1,53% | 1.736,00 |
| 19.02.2026 | 65,40 | 65,85 | 64,80 | 65,50 | 0,31% | 352,00 |
| 18.02.2026 | 65,20 | 65,85 | 64,95 | 65,30 | -0,31% | 1.341,00 |
| 17.02.2026 | 63,85 | 65,60 | 63,70 | 65,50 | 2,18% | 1.281,00 |
| 16.02.2026 | 62,85 | 64,25 | 62,85 | 64,10 | 2,23% | 466,00 |