33,820€
-0,18%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,88 | 33,95 | 33,66 | 33,83 | -0,15% | 5,00 |
27.03.2024 | 33,56 | 33,92 | 33,47 | 33,88 | 0,95% | 60,00 |
26.03.2024 | 33,64 | 33,78 | 33,46 | 33,56 | -0,30% | - |
25.03.2024 | 33,63 | 34,08 | 33,36 | 33,66 | 0,09% | 97,00 |
22.03.2024 | 33,02 | 33,78 | 32,97 | 33,63 | 1,85% | 534,00 |
21.03.2024 | 32,78 | 33,12 | 32,52 | 33,02 | 0,73% | 100,00 |
20.03.2024 | 32,43 | 32,80 | 32,21 | 32,78 | 1,05% | 195,00 |
19.03.2024 | 32,57 | 32,68 | 32,38 | 32,44 | -0,40% | 579,00 |
18.03.2024 | 32,68 | 32,72 | 32,41 | 32,57 | -0,28% | - |
15.03.2024 | 32,33 | 32,70 | 32,16 | 32,66 | 1,02% | 48,00 |
14.03.2024 | 32,68 | 32,70 | 32,21 | 32,33 | -1,07% | 79,00 |
13.03.2024 | 32,66 | 32,72 | 32,27 | 32,68 | 0,06% | - |
12.03.2024 | 32,40 | 32,68 | 32,17 | 32,66 | 0,80% | 257,00 |
11.03.2024 | 32,34 | 32,48 | 32,03 | 32,40 | 0,19% | 70,00 |
08.03.2024 | 32,46 | 32,52 | 32,06 | 32,34 | -0,31% | 193,00 |
07.03.2024 | 31,83 | 32,48 | 31,63 | 32,44 | 1,88% | 281,00 |
06.03.2024 | 31,62 | 32,16 | 31,59 | 31,84 | 0,63% | - |
05.03.2024 | 31,92 | 32,00 | 31,52 | 31,64 | -0,94% | 7,00 |
04.03.2024 | 32,26 | 32,28 | 31,57 | 31,94 | -0,99% | - |
01.03.2024 | 32,39 | 32,62 | 32,05 | 32,26 | -0,40% | 3,00 |
29.02.2024 | 32,12 | 32,43 | 32,10 | 32,39 | 0,90% | 2,00 |
28.02.2024 | 31,92 | 32,26 | 31,83 | 32,10 | 0,50% | 13,00 |
27.02.2024 | 32,16 | 32,34 | 31,86 | 31,94 | -0,93% | 133,00 |
26.02.2024 | 31,84 | 32,37 | 31,79 | 32,24 | 1,32% | 19,00 |
23.02.2024 | 32,16 | 32,42 | 31,57 | 31,82 | -1,06% | 2,00 |
22.02.2024 | 32,52 | 32,83 | 32,06 | 32,16 | -1,17% | - |
21.02.2024 | 32,58 | 32,73 | 30,27 | 32,54 | -0,12% | 189,00 |
20.02.2024 | 32,66 | 32,78 | 32,52 | 32,58 | -0,24% | 124,00 |
19.02.2024 | 32,62 | 32,81 | 32,13 | 32,66 | 0,12% | 70,00 |
16.02.2024 | 32,76 | 32,86 | 32,50 | 32,62 | -0,46% | 150,00 |
15.02.2024 | 32,76 | 32,93 | 32,47 | 32,77 | -0,03% | 500,00 |
14.02.2024 | 32,08 | 32,78 | 32,08 | 32,78 | 2,15% | 90,00 |
13.02.2024 | 32,12 | 32,42 | 31,71 | 32,09 | -0,03% | 238,00 |
12.02.2024 | 31,98 | 32,37 | 31,91 | 32,10 | 0,38% | 181,00 |
09.02.2024 | 31,76 | 32,22 | 31,60 | 31,98 | 0,69% | 447,00 |
08.02.2024 | 31,76 | 32,02 | 31,73 | 31,76 | 0,00% | 100,00 |
07.02.2024 | 31,04 | 32,11 | 30,93 | 31,76 | 2,32% | 115,00 |
06.02.2024 | 30,70 | 31,14 | 30,58 | 31,04 | 1,24% | 637,00 |
05.02.2024 | 31,20 | 31,20 | 30,45 | 30,66 | -1,64% | 183,00 |
02.02.2024 | 31,40 | 31,58 | 30,95 | 31,17 | -0,92% | 301,00 |
01.02.2024 | 31,06 | 31,73 | 30,97 | 31,46 | 1,29% | 10,00 |
31.01.2024 | 31,35 | 31,71 | 31,05 | 31,06 | -0,86% | 225,00 |
30.01.2024 | 30,82 | 31,61 | 30,61 | 31,33 | 1,79% | 534,00 |
29.01.2024 | 30,22 | 30,80 | 30,10 | 30,78 | 1,79% | 358,00 |
26.01.2024 | 29,99 | 30,47 | 29,86 | 30,24 | 0,77% | - |
25.01.2024 | 29,79 | 30,18 | 29,72 | 30,01 | 0,74% | - |
24.01.2024 | 29,17 | 30,06 | 29,17 | 29,79 | 2,06% | 66,00 |
23.01.2024 | 28,99 | 29,68 | 28,99 | 29,19 | 0,69% | - |
22.01.2024 | 28,70 | 29,18 | 28,65 | 28,99 | 1,22% | 94,00 |
19.01.2024 | 28,52 | 28,70 | 28,27 | 28,64 | 0,39% | - |
18.01.2024 | 27,97 | 28,53 | 27,77 | 28,53 | 2,00% | 60,00 |
17.01.2024 | 28,67 | 28,67 | 27,74 | 27,97 | -2,44% | 389,00 |
16.01.2024 | 29,08 | 29,14 | 28,48 | 28,67 | -1,41% | 9,00 |
15.01.2024 | 29,43 | 29,51 | 29,05 | 29,08 | -0,92% | 18,00 |
12.01.2024 | 29,39 | 29,60 | 29,23 | 29,35 | -0,14% | 5,00 |
11.01.2024 | 29,81 | 29,93 | 29,01 | 29,39 | -1,51% | 90,00 |
10.01.2024 | 29,66 | 29,86 | 29,35 | 29,84 | 0,61% | 406,00 |
09.01.2024 | 29,80 | 29,86 | 29,40 | 29,66 | -0,47% | 103,00 |
08.01.2024 | 29,09 | 29,82 | 29,04 | 29,80 | 2,37% | - |
05.01.2024 | 29,16 | 29,38 | 28,81 | 29,11 | -0,34% | 80,00 |
04.01.2024 | 29,28 | 29,57 | 29,18 | 29,21 | -0,24% | - |
03.01.2024 | 29,69 | 29,92 | 29,16 | 29,28 | -1,41% | 128,00 |
02.01.2024 | 30,09 | 30,47 | 29,66 | 29,70 | -1,30% | 162,00 |
29.12.2023 | 29,82 | 30,19 | 29,75 | 30,09 | 0,91% | 680,00 |
28.12.2023 | 30,04 | 30,20 | 29,65 | 29,82 | -0,80% | 435,00 |
27.12.2023 | 30,03 | 30,29 | 29,93 | 30,06 | 0,37% | 467,00 |
22.12.2023 | 29,97 | 30,15 | 29,64 | 29,95 | -0,07% | 147,00 |
21.12.2023 | 29,66 | 30,05 | 29,53 | 29,97 | 1,08% | 914,00 |
20.12.2023 | 29,79 | 30,08 | 29,65 | 29,65 | -0,47% | 144,00 |
19.12.2023 | 29,49 | 30,21 | 29,47 | 29,79 | 1,09% | 115,00 |
18.12.2023 | 29,68 | 30,26 | 29,43 | 29,47 | -0,64% | 60,00 |
15.12.2023 | 29,53 | 30,57 | 29,51 | 29,66 | 0,64% | 959,00 |
14.12.2023 | 27,87 | 30,13 | 27,87 | 29,47 | 5,74% | 1.373,00 |
13.12.2023 | 27,64 | 27,91 | 27,60 | 27,87 | 0,80% | 35,00 |
12.12.2023 | 27,79 | 27,88 | 27,56 | 27,65 | -0,43% | 74,00 |
11.12.2023 | 27,54 | 27,79 | 27,41 | 27,77 | 0,84% | 280,00 |
08.12.2023 | 27,17 | 27,58 | 27,09 | 27,54 | 1,40% | 103,00 |
07.12.2023 | 26,58 | 27,25 | 26,42 | 27,16 | 2,18% | 434,00 |
06.12.2023 | 26,62 | 26,84 | 26,54 | 26,58 | 0,00% | 253,00 |
05.12.2023 | 26,43 | 26,71 | 26,34 | 26,58 | 0,57% | 100,00 |
04.12.2023 | 26,42 | 26,71 | 26,32 | 26,43 | -0,15% | 428,00 |
01.12.2023 | 26,29 | 26,57 | 25,99 | 26,47 | 0,80% | 212,00 |
30.11.2023 | 26,41 | 26,77 | 26,09 | 26,26 | -0,45% | - |
29.11.2023 | 26,34 | 26,53 | 26,23 | 26,38 | 0,15% | 280,00 |
28.11.2023 | 25,96 | 26,37 | 25,87 | 26,34 | 1,50% | - |
27.11.2023 | 25,92 | 26,06 | 25,65 | 25,95 | -0,04% | 339,00 |
24.11.2023 | 25,62 | 26,01 | 25,57 | 25,96 | 1,33% | 200,00 |
23.11.2023 | 25,72 | 26,02 | 25,60 | 25,62 | -0,39% | 46,00 |
22.11.2023 | 25,38 | 25,77 | 25,29 | 25,72 | 1,34% | 10,00 |
21.11.2023 | 25,17 | 25,61 | 25,12 | 25,38 | 0,83% | 70,00 |
20.11.2023 | 25,24 | 25,40 | 25,13 | 25,17 | -0,28% | 542,00 |
17.11.2023 | 24,95 | 25,30 | 24,91 | 25,24 | 1,12% | 1.535,00 |
16.11.2023 | 25,77 | 25,78 | 24,87 | 24,96 | -3,11% | 2.662,00 |
15.11.2023 | 25,34 | 26,00 | 25,33 | 25,76 | 1,58% | 13,00 |
14.11.2023 | 24,65 | 25,46 | 24,61 | 25,36 | 2,88% | 48,00 |
13.11.2023 | 24,57 | 24,72 | 24,44 | 24,65 | 0,45% | 196,00 |
10.11.2023 | 24,33 | 24,58 | 24,24 | 24,54 | 0,78% | 173,00 |
09.11.2023 | 23,76 | 24,60 | 23,34 | 24,35 | 2,31% | 89,00 |
08.11.2023 | 23,76 | 23,96 | 23,59 | 23,80 | 0,17% | - |
07.11.2023 | 23,86 | 23,93 | 23,64 | 23,76 | -0,42% | 200,00 |