27,480€
4,17%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 26,36 | 27,66 | 26,18 | 27,48 | 4,17% | 77,00 |
| 14.11.2024 | 26,06 | 27,36 | 25,85 | 26,38 | 1,23% | 25,00 |
| 13.11.2024 | 27,46 | 27,46 | 25,83 | 26,06 | -5,03% | 752,00 |
| 12.11.2024 | 28,52 | 28,52 | 26,69 | 27,44 | -3,79% | 710,00 |
| 11.11.2024 | 28,44 | 29,04 | 28,23 | 28,52 | 0,28% | 45,00 |
| 08.11.2024 | 28,14 | 28,64 | 27,98 | 28,44 | 0,99% | 6,00 |
| 07.11.2024 | 27,62 | 28,47 | 27,56 | 28,16 | 1,81% | - |
| 06.11.2024 | 28,22 | 29,17 | 27,46 | 27,66 | -2,43% | 225,00 |
| 05.11.2024 | 27,73 | 28,38 | 27,53 | 28,35 | 2,42% | - |
| 04.11.2024 | 28,11 | 28,23 | 27,64 | 27,68 | -1,42% | 10,00 |
| 01.11.2024 | 27,68 | 28,14 | 27,65 | 28,08 | 1,37% | - |
| 31.10.2024 | 27,80 | 28,00 | 27,45 | 27,70 | -0,36% | - |
| 30.10.2024 | 27,78 | 28,09 | 27,58 | 27,80 | -0,07% | - |
| 29.10.2024 | 28,18 | 28,38 | 27,61 | 27,82 | -1,35% | 60,00 |
| 28.10.2024 | 27,75 | 28,22 | 27,75 | 28,20 | 1,77% | 60,00 |
| 25.10.2024 | 27,43 | 27,99 | 27,42 | 27,71 | 0,87% | 121,00 |
| 24.10.2024 | 27,28 | 27,59 | 27,25 | 27,47 | 0,66% | 33,00 |
| 23.10.2024 | 27,63 | 27,63 | 27,18 | 27,29 | -1,16% | 40,00 |
| 22.10.2024 | 27,68 | 27,85 | 27,23 | 27,61 | -0,36% | 30,00 |
| 21.10.2024 | 27,80 | 28,11 | 27,59 | 27,71 | -0,36% | 3,00 |
| 18.10.2024 | 27,84 | 28,03 | 27,52 | 27,81 | -0,11% | 1.204,00 |
| 17.10.2024 | 27,75 | 28,18 | 27,71 | 27,84 | 0,25% | 320,00 |
| 16.10.2024 | 27,48 | 27,82 | 27,12 | 27,77 | 1,06% | 40,00 |
| 15.10.2024 | 27,85 | 28,06 | 27,44 | 27,48 | -1,29% | 72,00 |
| 14.10.2024 | 27,91 | 27,95 | 27,54 | 27,84 | -0,22% | 230,00 |
| 11.10.2024 | 28,10 | 28,11 | 27,75 | 27,90 | -0,71% | 250,00 |
| 10.10.2024 | 28,47 | 28,47 | 27,83 | 28,10 | -1,26% | 145,00 |
| 09.10.2024 | 28,16 | 28,47 | 27,94 | 28,46 | 1,10% | 4,00 |
| 08.10.2024 | 28,30 | 28,30 | 27,91 | 28,15 | -0,53% | 87,00 |
| 07.10.2024 | 28,75 | 28,92 | 28,16 | 28,30 | -1,57% | 60,00 |
| 04.10.2024 | 28,32 | 28,97 | 28,27 | 28,75 | 1,52% | 10,00 |
| 03.10.2024 | 29,16 | 29,18 | 28,28 | 28,32 | -3,15% | - |
| 02.10.2024 | 29,34 | 29,58 | 28,97 | 29,24 | -0,34% | 426,00 |
| 01.10.2024 | 29,78 | 30,15 | 29,26 | 29,34 | -1,48% | - |
| 30.09.2024 | 29,88 | 30,83 | 29,63 | 29,78 | -0,27% | 75,00 |
| 27.09.2024 | 29,94 | 30,33 | 29,79 | 29,86 | -0,27% | - |
| 26.09.2024 | 29,26 | 30,80 | 29,26 | 29,94 | 2,25% | 55,00 |
| 25.09.2024 | 29,30 | 29,55 | 29,05 | 29,28 | -0,34% | 2,00 |
| 24.09.2024 | 29,68 | 30,26 | 29,32 | 29,38 | -0,94% | 135,00 |
| 23.09.2024 | 29,95 | 30,02 | 29,60 | 29,66 | -0,90% | - |
| 20.09.2024 | 30,98 | 31,18 | 29,81 | 29,93 | -3,45% | 37,00 |
| 19.09.2024 | 30,10 | 31,47 | 30,10 | 31,00 | 2,99% | 87,00 |
| 18.09.2024 | 29,76 | 30,37 | 29,53 | 30,10 | 1,14% | 57,00 |
| 17.09.2024 | 29,36 | 29,84 | 29,27 | 29,76 | 1,43% | 115,00 |
| 16.09.2024 | 29,20 | 29,45 | 28,96 | 29,34 | 0,55% | 500,00 |
| 13.09.2024 | 29,06 | 29,94 | 28,77 | 29,18 | 0,48% | - |
| 12.09.2024 | 29,06 | 29,46 | 28,74 | 29,04 | -0,21% | 35,00 |
| 11.09.2024 | 28,92 | 29,38 | 28,53 | 29,10 | 0,55% | 254,00 |
| 10.09.2024 | 28,81 | 29,12 | 28,60 | 28,94 | 0,31% | 30,00 |
| 09.09.2024 | 28,10 | 28,97 | 28,10 | 28,85 | 2,74% | 234,00 |
| 06.09.2024 | 28,44 | 29,17 | 27,88 | 28,08 | -1,30% | 41,00 |
| 05.09.2024 | 28,16 | 28,62 | 27,92 | 28,45 | 1,03% | 203,00 |
| 04.09.2024 | 28,58 | 28,68 | 27,63 | 28,16 | -1,88% | 45,00 |
| 03.09.2024 | 30,08 | 30,31 | 28,56 | 28,70 | -4,59% | 90,00 |
| 02.09.2024 | 29,92 | 30,20 | 29,30 | 30,08 | 0,53% | 25,00 |
| 30.08.2024 | 29,76 | 30,30 | 29,43 | 29,92 | 0,54% | - |
| 29.08.2024 | 29,86 | 30,21 | 29,73 | 29,76 | -0,27% | 46,00 |
| 28.08.2024 | 30,10 | 30,17 | 29,72 | 29,84 | -0,86% | 20,00 |
| 27.08.2024 | 29,94 | 30,29 | 29,80 | 30,10 | 0,53% | - |
| 26.08.2024 | 29,94 | 30,19 | 29,86 | 29,94 | -0,13% | 149,00 |
| 23.08.2024 | 29,42 | 30,07 | 29,42 | 29,98 | 1,90% | 37,00 |
| 22.08.2024 | 29,56 | 29,75 | 29,22 | 29,42 | -0,47% | - |
| 21.08.2024 | 29,29 | 29,58 | 29,12 | 29,56 | 0,92% | 25,00 |
| 20.08.2024 | 29,62 | 29,77 | 29,15 | 29,29 | -1,05% | - |
| 19.08.2024 | 29,21 | 29,60 | 29,17 | 29,60 | 1,27% | - |
| 16.08.2024 | 29,24 | 29,61 | 29,04 | 29,23 | -0,03% | 150,00 |
| 15.08.2024 | 28,84 | 29,24 | 28,43 | 29,24 | 1,32% | 200,00 |
| 14.08.2024 | 28,11 | 29,22 | 26,73 | 28,86 | 2,67% | 262,00 |
| 13.08.2024 | 28,25 | 28,48 | 27,88 | 28,11 | -0,57% | 234,00 |
| 12.08.2024 | 29,14 | 29,16 | 28,24 | 28,27 | -2,79% | 8,00 |
| 09.08.2024 | 28,99 | 29,21 | 28,65 | 29,08 | 0,24% | - |
| 08.08.2024 | 28,88 | 29,18 | 28,45 | 29,01 | 0,80% | - |
| 07.08.2024 | 28,82 | 29,28 | 28,71 | 28,78 | 0,21% | - |
| 06.08.2024 | 28,32 | 29,29 | 28,32 | 28,72 | 1,13% | 321,00 |
| 05.08.2024 | 29,22 | 29,22 | 27,69 | 28,40 | -2,81% | 290,00 |
| 02.08.2024 | 31,77 | 31,82 | 29,02 | 29,22 | -8,08% | 78,00 |
| 01.08.2024 | 32,78 | 32,89 | 31,67 | 31,79 | -2,96% | 182,00 |
| 31.07.2024 | 32,78 | 33,09 | 32,46 | 32,76 | 0,06% | - |
| 30.07.2024 | 32,58 | 33,15 | 32,38 | 32,74 | 0,55% | - |
| 29.07.2024 | 32,94 | 33,09 | 32,37 | 32,56 | -1,21% | - |
| 26.07.2024 | 32,00 | 33,13 | 31,80 | 32,96 | 3,00% | 35,00 |
| 25.07.2024 | 32,48 | 32,48 | 31,04 | 32,00 | -1,60% | 36,00 |
| 24.07.2024 | 33,06 | 33,29 | 31,80 | 32,52 | -1,63% | 50,00 |
| 23.07.2024 | 32,95 | 33,16 | 32,75 | 33,06 | 0,27% | - |
| 22.07.2024 | 32,60 | 33,51 | 32,48 | 32,97 | 1,13% | - |
| 19.07.2024 | 32,64 | 32,75 | 32,49 | 32,60 | -0,12% | 3,00 |
| 18.07.2024 | 32,70 | 32,93 | 32,51 | 32,64 | -0,12% | - |
| 17.07.2024 | 32,80 | 32,92 | 32,38 | 32,68 | -0,37% | - |
| 16.07.2024 | 32,40 | 32,84 | 32,33 | 32,80 | 1,17% | 31,00 |
| 15.07.2024 | 32,38 | 32,79 | 32,31 | 32,42 | 0,12% | 100,00 |
| 12.07.2024 | 32,08 | 32,59 | 32,03 | 32,38 | 0,94% | 43,00 |
| 11.07.2024 | 31,66 | 32,12 | 31,50 | 32,08 | 1,33% | - |
| 10.07.2024 | 31,30 | 31,66 | 31,05 | 31,66 | 1,15% | 50,00 |
| 09.07.2024 | 31,92 | 32,07 | 31,22 | 31,30 | -1,94% | - |
| 08.07.2024 | 31,74 | 32,02 | 31,20 | 31,92 | 0,57% | - |
| 05.07.2024 | 31,84 | 32,19 | 31,66 | 31,74 | -0,38% | - |
| 04.07.2024 | 31,57 | 32,08 | 31,41 | 31,86 | 0,85% | - |
| 03.07.2024 | 30,94 | 31,64 | 30,94 | 31,59 | 2,17% | 12,00 |
| 02.07.2024 | 31,14 | 31,17 | 30,67 | 30,92 | -0,83% | 68,00 |
| 01.07.2024 | 30,96 | 31,51 | 30,93 | 31,18 | 0,58% | 40,00 |