67,250€
1,66%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 62,30 | 64,20 | 62,15 | 62,70 | 0,72% | 732,00 |
| 12.02.2026 | 65,15 | 65,35 | 61,85 | 62,25 | -4,08% | 3.124,00 |
| 11.02.2026 | 65,85 | 66,25 | 64,15 | 64,90 | -1,44% | 3.289,00 |
| 10.02.2026 | 68,15 | 68,25 | 65,05 | 65,85 | -3,30% | 963,00 |
| 09.02.2026 | 65,75 | 68,25 | 65,35 | 68,10 | 3,50% | 692,00 |
| 06.02.2026 | 67,60 | 67,80 | 65,60 | 65,80 | -2,45% | 1.731,00 |
| 05.02.2026 | 67,60 | 67,85 | 66,20 | 67,45 | 0,07% | 793,00 |
| 04.02.2026 | 67,80 | 68,05 | 66,90 | 67,40 | -0,22% | 685,00 |
| 03.02.2026 | 67,85 | 68,00 | 67,00 | 67,55 | 0,22% | 1.981,00 |
| 02.02.2026 | 65,45 | 67,75 | 65,05 | 67,40 | 1,66% | 23.370,00 |
| 30.01.2026 | 66,00 | 66,90 | 65,65 | 66,30 | 0,30% | 216,00 |
| 29.01.2026 | 66,85 | 66,85 | 65,15 | 66,10 | -0,97% | 1.329,00 |
| 28.01.2026 | 67,20 | 67,30 | 66,05 | 66,75 | 0,30% | 100,00 |
| 27.01.2026 | 65,65 | 66,80 | 64,70 | 66,55 | 1,99% | 1.030,00 |
| 26.01.2026 | 64,90 | 66,10 | 64,35 | 65,25 | 0,77% | 2.715,00 |
| 23.01.2026 | 65,35 | 65,50 | 63,65 | 64,75 | -0,54% | 3.489,00 |
| 22.01.2026 | 65,10 | 65,55 | 64,30 | 65,10 | 0,39% | 190,00 |
| 21.01.2026 | 65,40 | 65,55 | 62,95 | 64,85 | -0,54% | 1.471,00 |
| 20.01.2026 | 67,10 | 67,20 | 64,70 | 65,20 | -3,34% | 1.110,00 |
| 19.01.2026 | 65,45 | 67,65 | 65,25 | 67,45 | 1,20% | 1.582,00 |
| 16.01.2026 | 66,25 | 66,90 | 65,70 | 66,65 | 0,83% | 820,00 |
| 15.01.2026 | 64,65 | 66,70 | 64,15 | 66,10 | 3,28% | 3.365,00 |
| 14.01.2026 | 64,75 | 65,40 | 63,35 | 64,00 | -1,39% | 5.215,00 |
| 13.01.2026 | 66,25 | 66,80 | 64,35 | 64,90 | -2,41% | 4.522,00 |
| 12.01.2026 | 66,25 | 67,05 | 65,00 | 66,50 | -0,15% | 6.796,00 |
| 09.01.2026 | 67,85 | 68,40 | 65,85 | 66,60 | -2,20% | 2.459,00 |
| 08.01.2026 | 67,00 | 68,45 | 66,50 | 68,10 | 0,96% | 3.223,00 |
| 07.01.2026 | 68,55 | 68,75 | 66,75 | 67,45 | -1,89% | 1.829,00 |
| 06.01.2026 | 68,35 | 68,85 | 67,95 | 68,75 | 0,59% | 123,00 |
| 05.01.2026 | 68,45 | 68,60 | 66,70 | 68,35 | -0,07% | 3.667,00 |
| 02.01.2026 | 66,70 | 68,45 | 66,40 | 68,40 | 2,40% | 1.374,00 |
| 30.12.2025 | 65,15 | 67,20 | 65,05 | 66,80 | 2,45% | 356,00 |
| 29.12.2025 | 66,50 | 66,65 | 64,55 | 65,20 | -1,51% | 3.044,00 |
| 23.12.2025 | 66,45 | 66,60 | 65,60 | 66,20 | 0,15% | 2.918,00 |
| 22.12.2025 | 63,85 | 66,25 | 63,85 | 66,10 | 3,04% | 1.289,00 |
| 19.12.2025 | 64,15 | 65,65 | 63,80 | 64,15 | -0,08% | 5.349,00 |
| 18.12.2025 | 66,75 | 67,40 | 63,65 | 64,20 | -3,68% | 2.973,00 |
| 17.12.2025 | 62,25 | 66,75 | 62,25 | 66,65 | 6,98% | 6.784,00 |
| 16.12.2025 | 62,20 | 62,40 | 61,10 | 62,30 | -0,32% | 7.569,00 |
| 15.12.2025 | 59,80 | 62,75 | 59,50 | 62,50 | 4,34% | 6.188,00 |
| 12.12.2025 | 57,50 | 60,00 | 57,30 | 59,90 | 4,45% | 4.860,00 |
| 11.12.2025 | 55,90 | 57,50 | 55,55 | 57,35 | 2,23% | 5.330,00 |
| 10.12.2025 | 55,85 | 56,25 | 55,40 | 56,10 | 0,81% | 2.571,00 |
| 09.12.2025 | 53,00 | 56,70 | 52,45 | 55,65 | 4,61% | 4.616,00 |
| 08.12.2025 | 51,85 | 53,45 | 51,70 | 53,20 | 3,10% | 3.701,00 |
| 05.12.2025 | 51,45 | 52,85 | 51,15 | 51,60 | 0,49% | 2.084,00 |