31,620€
-1,74%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 31,93 | 32,40 | 31,52 | 31,64 | -1,68% | - |
| 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 |
| 22.04.2025 | 30,22 | 30,23 | 29,14 | 29,84 | -1,13% | - |
| 17.04.2025 | 30,01 | 30,29 | 29,26 | 30,18 | 1,68% | 301,00 |
| 16.04.2025 | 30,28 | 31,07 | 29,32 | 29,68 | -2,88% | 592,00 |
| 15.04.2025 | 29,85 | 31,53 | 29,64 | 30,56 | 2,76% | 522,00 |
| 14.04.2025 | 29,17 | 30,34 | 28,71 | 29,74 | 2,62% | 28,00 |
| 11.04.2025 | 28,71 | 29,20 | 27,07 | 28,98 | 1,19% | 1.743,00 |
| 10.04.2025 | 31,15 | 31,15 | 27,66 | 28,64 | -10,58% | 885,00 |
| 09.04.2025 | 27,30 | 32,10 | 26,81 | 32,03 | 15,76% | 732,00 |
| 08.04.2025 | 26,75 | 29,30 | 26,75 | 27,67 | 3,32% | 3.515,00 |
| 07.04.2025 | 26,87 | 27,95 | 25,49 | 26,78 | -3,22% | 1.528,00 |
| 04.04.2025 | 29,41 | 29,47 | 26,65 | 27,67 | -5,92% | 1.862,00 |
| 03.04.2025 | 30,71 | 30,99 | 29,32 | 29,41 | -6,28% | 565,00 |
| 02.04.2025 | 31,57 | 31,59 | 30,81 | 31,38 | -0,48% | 110,00 |
| 01.04.2025 | 30,92 | 31,63 | 30,38 | 31,53 | 1,97% | 1.080,00 |
| 31.03.2025 | 31,88 | 32,08 | 30,47 | 30,92 | -3,62% | 1.509,00 |
| 28.03.2025 | 32,97 | 33,19 | 31,96 | 32,08 | -2,70% | 107,00 |
| 27.03.2025 | 33,63 | 33,63 | 32,52 | 32,97 | -1,79% | - |
| 26.03.2025 | 33,54 | 34,05 | 33,20 | 33,57 | 0,15% | 618,00 |
| 25.03.2025 | 34,29 | 34,43 | 32,88 | 33,52 | -2,50% | 1.575,00 |
| 24.03.2025 | 34,47 | 34,76 | 33,87 | 34,38 | -0,20% | 1.804,00 |
| 21.03.2025 | 35,00 | 35,16 | 34,08 | 34,45 | -1,80% | 153,00 |
| 20.03.2025 | 35,41 | 35,76 | 34,40 | 35,08 | -0,82% | 926,00 |
| 19.03.2025 | 36,86 | 36,86 | 35,11 | 35,37 | -3,94% | 1.594,00 |
| 18.03.2025 | 36,79 | 37,05 | 35,36 | 36,82 | 0,08% | 2.113,00 |
| 17.03.2025 | 35,84 | 36,80 | 35,67 | 36,79 | 2,65% | 2.547,00 |
| 14.03.2025 | 34,13 | 36,19 | 33,99 | 35,84 | 5,57% | 1.028,00 |
| 13.03.2025 | 35,42 | 35,50 | 33,70 | 33,95 | -4,26% | 191,00 |
| 12.03.2025 | 35,10 | 35,83 | 34,41 | 35,46 | 1,20% | 2.392,00 |
| 11.03.2025 | 34,41 | 36,12 | 34,41 | 35,04 | 2,07% | 830,00 |
| 10.03.2025 | 35,34 | 35,35 | 33,65 | 34,33 | -2,75% | 1.423,00 |
| 07.03.2025 | 35,13 | 35,32 | 34,39 | 35,30 | 0,26% | 432,00 |
| 06.03.2025 | 34,29 | 37,17 | 33,82 | 35,21 | 2,80% | 1.257,00 |
| 05.03.2025 | 31,67 | 34,95 | 30,95 | 34,25 | 8,76% | 2.351,00 |
| 04.03.2025 | 31,04 | 31,70 | 29,64 | 31,49 | 1,52% | 403,00 |
| 03.03.2025 | 31,88 | 32,16 | 30,85 | 31,02 | -2,39% | 824,00 |
| 28.02.2025 | 32,48 | 32,52 | 31,39 | 31,78 | -2,46% | 50,00 |
| 27.02.2025 | 33,60 | 33,97 | 32,56 | 32,58 | -2,80% | 250,00 |
| 26.02.2025 | 31,14 | 34,32 | 30,96 | 33,52 | 7,85% | 670,00 |
| 25.02.2025 | 30,21 | 31,08 | 29,78 | 31,08 | 2,88% | 115,00 |
| 24.02.2025 | 29,94 | 30,35 | 29,56 | 30,21 | 1,92% | 221,00 |
| 21.02.2025 | 30,18 | 30,46 | 29,58 | 29,64 | -1,79% | 1.100,00 |
| 20.02.2025 | 30,47 | 30,76 | 29,74 | 30,18 | -0,95% | 344,00 |
| 19.02.2025 | 31,85 | 31,90 | 30,30 | 30,47 | -4,27% | 1.319,00 |
| 18.02.2025 | 33,05 | 33,62 | 31,72 | 31,83 | -3,60% | 215,00 |
| 17.02.2025 | 33,30 | 34,08 | 32,59 | 33,02 | -0,84% | 657,00 |
| 14.02.2025 | 31,05 | 33,43 | 31,04 | 33,30 | 7,14% | 723,00 |
| 13.02.2025 | 31,22 | 31,43 | 30,50 | 31,08 | 0,00% | 1.609,00 |
| 12.02.2025 | 30,65 | 31,35 | 30,21 | 31,08 | 1,40% | 822,00 |
| 11.02.2025 | 30,64 | 30,82 | 30,16 | 30,65 | 0,03% | 106,00 |
| 10.02.2025 | 30,73 | 31,51 | 30,57 | 30,64 | -0,29% | 306,00 |
| 07.02.2025 | 30,32 | 31,31 | 30,15 | 30,73 | 1,35% | 693,00 |
| 06.02.2025 | 27,88 | 30,50 | 27,86 | 30,32 | 8,75% | 676,00 |