29,630€
-1,82%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 27,34 | 27,88 | 27,01 | 27,88 | 1,60% | - |
| 04.02.2025 | 27,74 | 29,04 | 27,22 | 27,44 | -1,15% | - |
| 03.02.2025 | 28,14 | 28,18 | 27,35 | 27,76 | -1,56% | - |
| 31.01.2025 | 27,94 | 29,25 | 27,82 | 28,20 | 1,08% | 1.194,00 |
| 30.01.2025 | 27,38 | 28,93 | 27,38 | 27,90 | 1,82% | 45,00 |
| 29.01.2025 | 27,64 | 27,92 | 27,17 | 27,40 | -0,80% | 11,00 |
| 28.01.2025 | 27,54 | 27,89 | 27,35 | 27,62 | 0,36% | 2,00 |
| 27.01.2025 | 27,50 | 27,71 | 27,12 | 27,52 | -0,15% | 53,00 |
| 24.01.2025 | 27,30 | 28,01 | 27,22 | 27,56 | 0,95% | 293,00 |
| 23.01.2025 | 26,90 | 29,73 | 26,64 | 27,30 | 1,49% | 73,00 |
| 22.01.2025 | 27,10 | 27,68 | 26,69 | 26,90 | -0,74% | 54,00 |
| 21.01.2025 | 27,18 | 27,18 | 26,49 | 27,10 | -0,29% | 65,00 |
| 20.01.2025 | 26,91 | 27,99 | 26,89 | 27,18 | 1,00% | 795,00 |
| 17.01.2025 | 26,09 | 27,54 | 25,37 | 26,91 | 3,14% | 387,00 |
| 16.01.2025 | 25,16 | 26,11 | 25,16 | 26,09 | 3,61% | 525,00 |
| 15.01.2025 | 24,42 | 25,27 | 24,42 | 25,18 | 3,11% | 604,00 |
| 14.01.2025 | 24,75 | 25,37 | 24,27 | 24,42 | -1,41% | 17,00 |
| 13.01.2025 | 24,88 | 24,92 | 24,34 | 24,77 | -0,44% | 144,00 |
| 10.01.2025 | 25,18 | 25,49 | 24,82 | 24,88 | -1,19% | 116,00 |
| 09.01.2025 | 25,40 | 25,49 | 25,04 | 25,18 | -0,87% | 234,00 |
| 08.01.2025 | 26,14 | 26,31 | 25,31 | 25,40 | -2,83% | 140,00 |
| 07.01.2025 | 26,35 | 26,61 | 26,04 | 26,14 | -0,80% | 667,00 |
| 06.01.2025 | 26,19 | 26,71 | 26,07 | 26,35 | 0,76% | 385,00 |
| 03.01.2025 | 26,56 | 26,65 | 26,00 | 26,15 | -1,54% | 211,00 |
| 02.01.2025 | 26,53 | 27,18 | 26,48 | 26,56 | 0,11% | 176,00 |
| 30.12.2024 | 26,34 | 26,65 | 26,21 | 26,53 | 0,95% | 52,00 |
| 27.12.2024 | 26,14 | 26,37 | 26,05 | 26,28 | 0,61% | 82,00 |
| 23.12.2024 | 25,64 | 26,16 | 25,42 | 26,12 | 2,11% | 1.000,00 |
| 20.12.2024 | 25,80 | 25,87 | 25,14 | 25,58 | -0,85% | - |
| 19.12.2024 | 25,69 | 26,14 | 25,61 | 25,80 | 0,51% | 259,00 |
| 18.12.2024 | 25,92 | 26,24 | 25,63 | 25,67 | -0,96% | - |
| 17.12.2024 | 26,12 | 26,36 | 25,84 | 25,92 | -0,77% | 4,00 |
| 16.12.2024 | 26,87 | 26,98 | 25,78 | 26,12 | -2,79% | 504,00 |
| 13.12.2024 | 27,26 | 27,52 | 26,55 | 26,87 | -1,43% | 83,00 |
| 12.12.2024 | 27,54 | 27,62 | 27,19 | 27,26 | -1,02% | - |
| 11.12.2024 | 27,80 | 27,85 | 27,35 | 27,54 | -0,94% | - |
| 10.12.2024 | 27,94 | 28,04 | 27,62 | 27,80 | -0,43% | 10,00 |
| 09.12.2024 | 27,74 | 28,14 | 27,66 | 27,92 | 0,65% | 223,00 |
| 06.12.2024 | 27,04 | 27,78 | 26,97 | 27,74 | 2,59% | 411,00 |
| 05.12.2024 | 27,16 | 27,52 | 27,04 | 27,04 | -0,37% | 500,00 |
| 04.12.2024 | 26,68 | 27,18 | 26,63 | 27,14 | 1,72% | 9,00 |
| 03.12.2024 | 26,46 | 27,47 | 26,43 | 26,68 | 0,83% | 244,00 |
| 02.12.2024 | 26,58 | 26,82 | 26,29 | 26,46 | -0,38% | - |
| 29.11.2024 | 26,74 | 26,94 | 26,56 | 26,56 | -0,67% | 48,00 |
| 28.11.2024 | 26,80 | 27,49 | 26,58 | 26,74 | -0,22% | 280,00 |
| 27.11.2024 | 27,10 | 27,55 | 26,57 | 26,80 | -1,11% | - |
| 26.11.2024 | 27,07 | 27,63 | 27,01 | 27,10 | -0,37% | 32,00 |
| 25.11.2024 | 26,72 | 27,53 | 26,59 | 27,20 | 1,87% | 34,00 |
| 22.11.2024 | 26,58 | 26,81 | 26,20 | 26,70 | 0,45% | 132,00 |
| 21.11.2024 | 26,18 | 27,04 | 26,10 | 26,58 | 1,53% | 100,00 |
| 20.11.2024 | 27,06 | 27,39 | 26,07 | 26,18 | -3,25% | 350,00 |
| 19.11.2024 | 27,36 | 27,59 | 26,81 | 27,06 | -0,73% | 83,00 |
| 18.11.2024 | 27,48 | 28,10 | 27,25 | 27,26 | -0,80% | 808,00 |
| 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 |