28,950€
-0,69%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 29,01 | 29,14 | 28,56 | 28,75 | -1,37% | 122,00 |
| 09.09.2025 | 29,21 | 29,47 | 28,67 | 29,15 | -0,24% | 359,00 |
| 08.09.2025 | 29,11 | 29,40 | 29,05 | 29,22 | 0,48% | - |
| 05.09.2025 | 29,30 | 29,42 | 28,83 | 29,08 | -0,68% | 291,00 |
| 04.09.2025 | 29,62 | 29,62 | 29,13 | 29,28 | -1,05% | 950,00 |
| 03.09.2025 | 29,51 | 29,74 | 29,16 | 29,59 | -0,03% | 1.628,00 |
| 02.09.2025 | 29,89 | 30,00 | 29,23 | 29,60 | -1,27% | 439,00 |
| 01.09.2025 | 29,99 | 30,10 | 29,75 | 29,98 | 0,00% | 39,00 |
| 29.08.2025 | 30,49 | 31,06 | 29,80 | 29,98 | -1,83% | 769,00 |
| 28.08.2025 | 30,21 | 30,66 | 30,17 | 30,54 | 1,19% | 848,00 |
| 27.08.2025 | 30,99 | 31,85 | 30,08 | 30,18 | -2,52% | 316,00 |
| 26.08.2025 | 31,44 | 31,52 | 30,66 | 30,96 | -2,33% | 358,00 |
| 25.08.2025 | 32,11 | 32,53 | 31,10 | 31,70 | -1,43% | 988,00 |
| 22.08.2025 | 31,69 | 32,31 | 31,56 | 32,16 | 1,39% | 346,00 |
| 21.08.2025 | 32,27 | 32,41 | 31,50 | 31,72 | -1,86% | 63,00 |
| 20.08.2025 | 32,73 | 33,25 | 32,10 | 32,32 | -1,58% | 190,00 |
| 19.08.2025 | 31,71 | 33,28 | 31,67 | 32,84 | 3,43% | 2.678,00 |
| 18.08.2025 | 32,09 | 32,37 | 31,26 | 31,75 | -0,78% | 2.275,00 |
| 15.08.2025 | 31,91 | 32,66 | 31,67 | 32,00 | 0,38% | 260,00 |
| 14.08.2025 | 33,20 | 33,20 | 31,51 | 31,88 | -3,48% | 2.799,00 |
| 13.08.2025 | 32,03 | 34,68 | 31,11 | 33,03 | 3,28% | 827,00 |
| 12.08.2025 | 31,89 | 32,03 | 31,22 | 31,98 | 0,50% | 150,00 |
| 11.08.2025 | 32,67 | 33,08 | 31,71 | 31,82 | -2,06% | 200,00 |
| 08.08.2025 | 31,31 | 32,72 | 30,96 | 32,49 | 4,00% | 1.661,00 |
| 07.08.2025 | 29,23 | 32,13 | 29,17 | 31,24 | 7,35% | 5.436,00 |
| 06.08.2025 | 29,11 | 29,64 | 29,05 | 29,10 | 0,28% | - |
| 05.08.2025 | 29,23 | 29,41 | 28,94 | 29,02 | -0,48% | 552,00 |
| 04.08.2025 | 29,11 | 29,18 | 28,67 | 29,16 | 0,55% | 2.422,00 |
| 01.08.2025 | 29,49 | 29,51 | 28,68 | 29,00 | -1,96% | 716,00 |
| 31.07.2025 | 30,06 | 30,43 | 29,47 | 29,58 | -1,40% | 538,00 |
| 30.07.2025 | 30,17 | 30,82 | 29,88 | 30,00 | -0,33% | 384,00 |
| 29.07.2025 | 30,23 | 30,37 | 29,85 | 30,10 | -0,33% | 89,00 |
| 28.07.2025 | 30,96 | 31,07 | 30,08 | 30,20 | -2,08% | 1.398,00 |
| 25.07.2025 | 30,69 | 30,86 | 30,17 | 30,84 | 0,52% | 825,00 |
| 24.07.2025 | 30,62 | 31,23 | 30,18 | 30,68 | 0,20% | 623,00 |
| 23.07.2025 | 29,59 | 30,64 | 29,51 | 30,62 | 4,51% | 1.341,00 |
| 22.07.2025 | 29,80 | 29,92 | 29,15 | 29,30 | -1,78% | 75,00 |
| 21.07.2025 | 29,32 | 30,36 | 29,23 | 29,83 | 1,84% | 695,00 |
| 18.07.2025 | 29,04 | 29,65 | 29,02 | 29,29 | 1,07% | 55,00 |
| 17.07.2025 | 29,25 | 29,53 | 28,81 | 28,98 | -0,79% | 2.666,00 |
| 16.07.2025 | 29,57 | 29,63 | 28,73 | 29,21 | -1,38% | 249,00 |
| 15.07.2025 | 29,41 | 30,03 | 29,31 | 29,62 | 0,82% | 822,00 |
| 14.07.2025 | 30,28 | 30,28 | 29,22 | 29,38 | -3,16% | 366,00 |
| 11.07.2025 | 30,97 | 31,08 | 30,21 | 30,34 | -2,29% | 3.020,00 |
| 10.07.2025 | 30,29 | 31,17 | 30,16 | 31,05 | 2,27% | 442,00 |
| 09.07.2025 | 30,21 | 30,65 | 29,82 | 30,36 | 0,43% | 514,00 |
| 08.07.2025 | 29,99 | 30,76 | 0,00 | 30,23 | 1,24% | 1.000,00 |
| 07.07.2025 | 30,27 | 30,38 | 0,00 | 29,86 | -0,93% | 1.919,00 |
| 04.07.2025 | 31,27 | 31,27 | 29,69 | 30,14 | -3,95% | 1.064,00 |
| 03.07.2025 | 31,35 | 31,65 | 31,04 | 31,38 | 0,00% | 184,00 |
| 02.07.2025 | 31,39 | 31,64 | 31,11 | 31,38 | 0,54% | - |
| 01.07.2025 | 31,83 | 31,85 | 30,89 | 31,21 | -1,79% | - |
| 30.06.2025 | 31,93 | 32,40 | 31,52 | 31,78 | -1,24% | - |
| 27.06.2025 | 31,33 | 32,32 | 31,31 | 32,18 | 2,84% | - |
| 26.06.2025 | 30,87 | 31,34 | 30,66 | 31,29 | 1,46% | - |
| 25.06.2025 | 31,32 | 31,51 | 30,71 | 30,84 | -1,53% | - |
| 24.06.2025 | 31,22 | 32,41 | 31,18 | 31,32 | 1,16% | 2,00 |
| 23.06.2025 | 30,87 | 31,00 | 30,59 | 30,96 | 0,00% | 280,00 |
| 20.06.2025 | 31,11 | 31,55 | 30,72 | 30,96 | 0,10% | 820,00 |
| 19.06.2025 | 31,47 | 31,47 | 30,78 | 30,93 | -1,93% | 384,00 |
| 18.06.2025 | 31,93 | 32,07 | 31,16 | 31,54 | -1,00% | 10,00 |
| 17.06.2025 | 31,75 | 32,27 | 31,59 | 31,86 | 0,06% | - |
| 16.06.2025 | 31,53 | 32,30 | 31,53 | 31,84 | 1,02% | 336,00 |
| 13.06.2025 | 31,75 | 31,83 | 31,35 | 31,52 | -2,60% | 4,00 |
| 12.06.2025 | 32,46 | 32,51 | 31,63 | 32,36 | -0,74% | 70,00 |
| 11.06.2025 | 33,01 | 33,21 | 32,54 | 32,60 | -1,57% | 80,00 |
| 10.06.2025 | 33,11 | 33,20 | 32,73 | 33,12 | 0,39% | 403,00 |
| 09.06.2025 | 33,33 | 33,42 | 32,77 | 32,99 | -0,93% | - |
| 06.06.2025 | 32,87 | 33,49 | 32,49 | 33,30 | 1,37% | 188,00 |
| 05.06.2025 | 32,43 | 33,12 | 32,31 | 32,85 | 1,26% | 70,00 |
| 04.06.2025 | 32,08 | 32,61 | 32,07 | 32,44 | 1,19% | - |
| 03.06.2025 | 32,27 | 32,40 | 31,48 | 32,06 | -1,05% | 5,00 |
| 02.06.2025 | 32,43 | 32,76 | 31,89 | 32,40 | -0,34% | 209,00 |
| 30.05.2025 | 32,99 | 33,58 | 32,44 | 32,51 | -1,48% | 190,00 |
| 29.05.2025 | 33,20 | 33,55 | 32,86 | 33,00 | -0,48% | 70,00 |
| 28.05.2025 | 32,91 | 33,49 | 32,67 | 33,16 | 0,76% | 1.286,00 |
| 27.05.2025 | 32,30 | 33,08 | 32,23 | 32,91 | 1,89% | 550,00 |
| 26.05.2025 | 32,25 | 32,46 | 31,87 | 32,30 | 1,83% | 3.949,00 |
| 23.05.2025 | 31,21 | 32,37 | 30,79 | 31,72 | 1,67% | 2.641,00 |
| 22.05.2025 | 31,33 | 31,44 | 30,66 | 31,20 | -0,38% | 226,00 |
| 21.05.2025 | 31,89 | 31,89 | 30,40 | 31,32 | -3,99% | 880,00 |
| 20.05.2025 | 33,16 | 34,00 | 31,57 | 32,62 | -1,69% | 1.975,00 |
| 19.05.2025 | 33,37 | 33,42 | 32,68 | 33,18 | -1,01% | 1.865,00 |
| 16.05.2025 | 33,17 | 33,61 | 32,69 | 33,52 | 1,02% | 479,00 |
| 15.05.2025 | 33,85 | 33,85 | 32,95 | 33,18 | -2,18% | 856,00 |
| 14.05.2025 | 34,36 | 34,49 | 32,99 | 33,92 | -1,22% | 2.133,00 |
| 13.05.2025 | 33,72 | 34,43 | 33,07 | 34,34 | 1,90% | 415,00 |
| 12.05.2025 | 32,75 | 34,14 | 32,73 | 33,70 | 3,63% | 2.307,00 |
| 09.05.2025 | 32,59 | 32,88 | 32,36 | 32,52 | 0,00% | 234,00 |
| 08.05.2025 | 32,18 | 32,86 | 32,07 | 32,52 | 1,31% | 209,00 |
| 07.05.2025 | 31,75 | 32,41 | 31,54 | 32,10 | 1,58% | 212,00 |
| 06.05.2025 | 32,01 | 32,37 | 31,30 | 31,60 | -1,31% | 459,00 |
| 05.05.2025 | 32,35 | 32,45 | 31,92 | 32,02 | -1,14% | 140,00 |
| 02.05.2025 | 31,04 | 32,55 | 30,93 | 32,39 | 4,42% | 522,00 |
| 30.04.2025 | 30,87 | 31,10 | 30,14 | 31,02 | 0,32% | 20,00 |
| 29.04.2025 | 30,66 | 30,98 | 30,38 | 30,92 | 0,75% | 628,00 |
| 28.04.2025 | 30,81 | 33,18 | 30,02 | 30,69 | -0,74% | 151,00 |
| 25.04.2025 | 30,83 | 31,21 | 30,55 | 30,92 | 0,39% | 1.380,00 |
| 24.04.2025 | 30,22 | 30,81 | 30,13 | 30,80 | 1,92% | 25,00 |
| 23.04.2025 | 30,13 | 31,07 | 29,99 | 30,22 | 1,27% | 423,00 |