25,700€
-0,31%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 25,74 | 25,92 | 25,54 | 25,58 | -0,78% | - |
| 07.05.2026 | 25,89 | 26,53 | 25,42 | 25,78 | -0,69% | 150,00 |
| 06.05.2026 | 24,28 | 26,39 | 24,28 | 25,96 | 6,74% | 1.296,00 |
| 05.05.2026 | 24,53 | 24,65 | 23,96 | 24,32 | -0,82% | 4.769,00 |
| 04.05.2026 | 24,72 | 24,95 | 24,31 | 24,52 | -1,05% | 3.803,00 |
| 30.04.2026 | 24,63 | 24,91 | 24,27 | 24,78 | 1,02% | 3.426,00 |
| 29.04.2026 | 24,73 | 25,06 | 24,44 | 24,53 | -1,01% | 1.864,00 |
| 28.04.2026 | 24,93 | 25,11 | 24,54 | 24,78 | 0,49% | 1.064,00 |
| 27.04.2026 | 24,47 | 24,71 | 24,45 | 24,66 | 0,37% | - |
| 24.04.2026 | 24,81 | 24,95 | 24,28 | 24,57 | -0,41% | 7.175,00 |
| 23.04.2026 | 24,72 | 25,02 | 24,48 | 24,67 | -0,76% | 140,00 |
| 22.04.2026 | 25,29 | 25,57 | 24,80 | 24,86 | -2,24% | 2.822,00 |
| 21.04.2026 | 25,73 | 25,85 | 25,20 | 25,43 | -0,04% | 1.565,00 |
| 20.04.2026 | 25,93 | 26,06 | 25,42 | 25,44 | -3,45% | 1.990,00 |
| 17.04.2026 | 25,27 | 26,57 | 25,07 | 26,35 | 5,65% | 4.996,00 |
| 16.04.2026 | 25,10 | 25,21 | 24,84 | 24,94 | 0,56% | 1.029,00 |
| 15.04.2026 | 25,36 | 25,46 | 24,73 | 24,80 | -2,13% | 1.490,00 |
| 14.04.2026 | 25,17 | 25,61 | 24,85 | 25,34 | 0,76% | 1.498,00 |
| 13.04.2026 | 25,44 | 25,64 | 24,77 | 25,15 | -1,18% | 579,00 |
| 10.04.2026 | 24,38 | 25,86 | 24,25 | 25,45 | 3,67% | 2.830,00 |
| 09.04.2026 | 24,32 | 24,75 | 24,08 | 24,55 | -1,80% | 561,00 |
| 08.04.2026 | 23,39 | 25,32 | 23,39 | 25,00 | 6,61% | 2.208,00 |
| 07.04.2026 | 23,59 | 23,75 | 22,98 | 23,45 | 1,12% | 4.931,00 |
| 02.04.2026 | 23,88 | 23,95 | 22,95 | 23,19 | -1,99% | 1.405,00 |
| 01.04.2026 | 23,21 | 23,69 | 23,21 | 23,66 | 2,51% | 1.999,00 |
| 31.03.2026 | 22,81 | 23,20 | 22,48 | 23,08 | 1,50% | 823,00 |
| 30.03.2026 | 22,63 | 23,00 | 22,26 | 22,74 | 0,49% | 1.250,00 |
| 27.03.2026 | 23,25 | 23,40 | 22,59 | 22,63 | -2,67% | 1.362,00 |
| 26.03.2026 | 23,16 | 23,46 | 22,79 | 23,25 | 0,09% | 2.242,00 |
| 25.03.2026 | 22,80 | 23,61 | 22,73 | 23,23 | 3,20% | 1.493,00 |
| 24.03.2026 | 22,70 | 22,81 | 22,01 | 22,51 | -0,62% | 3.026,00 |
| 23.03.2026 | 22,24 | 22,79 | 20,87 | 22,65 | 1,84% | 7.731,00 |
| 20.03.2026 | 22,20 | 22,82 | 21,77 | 22,24 | -0,22% | 4.400,00 |
| 19.03.2026 | 23,11 | 23,29 | 22,04 | 22,29 | -4,33% | 6.586,00 |
| 18.03.2026 | 23,68 | 24,31 | 23,04 | 23,30 | -0,89% | 4.748,00 |
| 17.03.2026 | 23,38 | 23,60 | 22,89 | 23,51 | 0,60% | 4.087,00 |
| 16.03.2026 | 23,69 | 24,08 | 22,93 | 23,37 | -1,43% | 5.988,00 |
| 13.03.2026 | 24,38 | 24,43 | 23,36 | 23,71 | -2,83% | 1.472,00 |
| 12.03.2026 | 24,49 | 24,51 | 23,84 | 24,40 | 0,16% | 3.174,00 |
| 11.03.2026 | 24,71 | 24,77 | 24,07 | 24,36 | 0,08% | 2.386,00 |
| 10.03.2026 | 24,65 | 24,68 | 24,22 | 24,34 | 0,04% | 2.861,00 |
| 09.03.2026 | 25,08 | 25,08 | 23,31 | 24,33 | -3,18% | 7.278,00 |
| 06.03.2026 | 26,06 | 26,25 | 24,69 | 25,13 | -3,23% | 5.653,00 |
| 05.03.2026 | 26,61 | 26,61 | 25,68 | 25,97 | -1,22% | 3.920,00 |
| 04.03.2026 | 26,32 | 26,66 | 25,64 | 26,29 | 0,31% | 1.877,00 |
| 03.03.2026 | 27,33 | 27,33 | 25,54 | 26,21 | -3,68% | 3.467,00 |
| 02.03.2026 | 27,40 | 27,58 | 26,55 | 27,21 | -1,77% | 2.262,00 |
| 27.02.2026 | 27,82 | 28,03 | 27,44 | 27,70 | -0,25% | 2.080,00 |
| 26.02.2026 | 27,95 | 28,28 | 27,54 | 27,77 | -0,86% | 1.186,00 |
| 25.02.2026 | 28,54 | 28,63 | 27,87 | 28,01 | -1,72% | 2.281,00 |
| 24.02.2026 | 30,28 | 30,59 | 27,76 | 28,50 | -5,88% | 21.870,00 |
| 23.02.2026 | 30,59 | 31,08 | 29,73 | 30,28 | -0,03% | 4.516,00 |
| 20.02.2026 | 30,47 | 30,97 | 30,28 | 30,29 | -0,20% | 5.209,00 |
| 19.02.2026 | 30,80 | 30,89 | 29,87 | 30,35 | -1,97% | 3.173,00 |
| 18.02.2026 | 29,88 | 30,96 | 29,47 | 30,96 | 4,07% | 3.158,00 |
| 17.02.2026 | 30,74 | 30,74 | 29,32 | 29,75 | -3,50% | 4.656,00 |
| 16.02.2026 | 30,72 | 30,86 | 30,03 | 30,83 | 2,84% | 1.040,00 |
| 13.02.2026 | 30,16 | 30,35 | 29,85 | 29,98 | -0,70% | 1,00 |
| 12.02.2026 | 30,57 | 30,80 | 30,13 | 30,19 | -0,33% | 615,00 |
| 11.02.2026 | 30,29 | 30,70 | 30,27 | 30,29 | 0,00% | - |
| 10.02.2026 | 29,73 | 30,64 | 29,71 | 30,29 | 1,58% | 950,00 |
| 09.02.2026 | 29,56 | 30,05 | 29,56 | 29,82 | 1,02% | 1.519,00 |
| 06.02.2026 | 29,29 | 29,70 | 28,72 | 29,52 | 0,99% | 266,00 |
| 05.02.2026 | 29,33 | 29,49 | 28,92 | 29,23 | -0,20% | 2.386,00 |
| 04.02.2026 | 28,99 | 29,54 | 28,82 | 29,29 | 0,79% | 1.412,00 |
| 03.02.2026 | 28,65 | 29,34 | 28,26 | 29,06 | 1,61% | 630,00 |
| 02.02.2026 | 27,86 | 28,64 | 27,61 | 28,60 | 2,47% | 383,00 |
| 30.01.2026 | 27,87 | 28,06 | 27,78 | 27,91 | -0,64% | 155,00 |
| 29.01.2026 | 28,78 | 28,92 | 28,09 | 28,09 | -2,33% | 173,00 |
| 28.01.2026 | 28,84 | 28,95 | 28,51 | 28,76 | 0,35% | 498,00 |
| 27.01.2026 | 28,57 | 28,86 | 28,03 | 28,66 | 0,46% | 468,00 |
| 26.01.2026 | 28,11 | 28,53 | 27,98 | 28,53 | 1,28% | 103,00 |
| 23.01.2026 | 29,06 | 29,07 | 28,09 | 28,17 | -3,00% | 2.450,00 |
| 22.01.2026 | 28,63 | 29,20 | 28,17 | 29,04 | 1,36% | 427,00 |
| 21.01.2026 | 27,06 | 28,67 | 26,75 | 28,65 | 6,31% | 953,00 |
| 20.01.2026 | 27,63 | 27,75 | 26,82 | 26,95 | -2,53% | 1.388,00 |
| 19.01.2026 | 28,47 | 28,51 | 27,49 | 27,65 | -3,79% | 2.059,00 |
| 16.01.2026 | 29,55 | 29,55 | 28,36 | 28,74 | -2,68% | 2.411,00 |
| 15.01.2026 | 29,36 | 29,78 | 29,08 | 29,53 | -0,91% | 1.456,00 |
| 14.01.2026 | 28,83 | 29,82 | 28,82 | 29,80 | 3,80% | 500,00 |
| 13.01.2026 | 29,79 | 29,86 | 28,57 | 28,71 | -2,74% | 1.885,00 |
| 12.01.2026 | 29,91 | 30,11 | 29,31 | 29,52 | -0,67% | 1.551,00 |
| 09.01.2026 | 29,79 | 30,15 | 29,59 | 29,72 | -0,27% | 916,00 |
| 08.01.2026 | 29,57 | 29,82 | 28,96 | 29,80 | 0,78% | 1.475,00 |
| 07.01.2026 | 30,09 | 30,76 | 29,43 | 29,57 | -1,92% | 2.160,00 |
| 06.01.2026 | 30,33 | 30,43 | 29,74 | 30,15 | -0,20% | 370,00 |
| 05.01.2026 | 30,25 | 30,62 | 29,65 | 30,21 | 0,17% | 594,00 |
| 02.01.2026 | 30,94 | 31,07 | 29,67 | 30,16 | -0,59% | 1.289,00 |
| 30.12.2025 | 30,39 | 30,39 | 29,94 | 30,34 | -0,16% | - |
| 29.12.2025 | 30,15 | 30,62 | 29,91 | 30,39 | 0,73% | 1.537,00 |
| 23.12.2025 | 30,15 | 30,38 | 29,84 | 30,17 | 0,13% | 935,00 |
| 22.12.2025 | 30,55 | 30,71 | 29,86 | 30,13 | -1,57% | 1.224,00 |
| 19.12.2025 | 30,67 | 30,97 | 30,49 | 30,61 | -0,33% | - |
| 18.12.2025 | 30,58 | 30,80 | 30,10 | 30,71 | -0,03% | 4.428,00 |
| 17.12.2025 | 31,03 | 31,15 | 30,57 | 30,72 | -0,74% | 218,00 |
| 16.12.2025 | 29,85 | 31,23 | 29,82 | 30,95 | 3,51% | 1.588,00 |
| 15.12.2025 | 29,68 | 30,37 | 29,67 | 29,90 | 0,74% | 2.406,00 |
| 12.12.2025 | 29,67 | 29,79 | 29,30 | 29,68 | 0,41% | 2.307,00 |
| 11.12.2025 | 28,55 | 29,92 | 28,52 | 29,56 | 3,68% | 1.425,00 |
| 10.12.2025 | 28,55 | 28,66 | 28,32 | 28,51 | -0,14% | - |