21,420€
-0,46%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,47 | 21,64 | 21,28 | 21,28 | -1,12% | - |
| 30.07.2026 | 20,87 | 21,62 | 20,84 | 21,52 | 3,46% | 931,00 |
| 29.07.2026 | 20,68 | 21,10 | 20,56 | 20,80 | 0,68% | - |
| 28.07.2026 | 20,64 | 20,73 | 20,34 | 20,66 | -0,05% | 903,00 |
| 27.07.2026 | 20,18 | 20,68 | 20,18 | 20,67 | 2,17% | 2.124,00 |
| 24.07.2026 | 20,60 | 20,65 | 19,92 | 20,23 | -1,51% | 5.325,00 |
| 23.07.2026 | 21,23 | 21,31 | 20,32 | 20,54 | -3,84% | 2.016,00 |
| 22.07.2026 | 21,53 | 21,53 | 20,69 | 21,36 | -0,28% | 3.797,00 |
| 21.07.2026 | 22,37 | 22,72 | 20,41 | 21,42 | -4,25% | 4.041,00 |
| 20.07.2026 | 22,95 | 23,18 | 22,26 | 22,37 | -2,40% | 724,00 |
| 17.07.2026 | 22,75 | 23,03 | 22,36 | 22,92 | 0,92% | 256,00 |
| 16.07.2026 | 22,62 | 23,13 | 22,53 | 22,71 | 0,71% | 476,00 |
| 15.07.2026 | 22,05 | 22,94 | 21,78 | 22,55 | 2,31% | 2.057,00 |
| 14.07.2026 | 22,01 | 22,22 | 21,83 | 22,04 | -0,14% | 235,00 |
| 13.07.2026 | 22,31 | 22,39 | 21,98 | 22,07 | -0,76% | 4,00 |
| 10.07.2026 | 22,18 | 22,53 | 22,15 | 22,24 | 0,18% | 220,00 |
| 09.07.2026 | 22,41 | 22,41 | 21,97 | 22,20 | 1,00% | 2.617,00 |
| 08.07.2026 | 23,06 | 23,07 | 21,95 | 21,98 | -4,56% | 1.915,00 |
| 07.07.2026 | 22,88 | 23,55 | 22,75 | 23,03 | 0,79% | 1.453,00 |
| 06.07.2026 | 23,11 | 23,14 | 22,74 | 22,85 | -1,13% | 577,00 |
| 03.07.2026 | 22,89 | 23,15 | 22,43 | 23,11 | 2,12% | 718,00 |
| 02.07.2026 | 22,72 | 22,79 | 22,28 | 22,63 | -0,70% | 217,00 |
| 01.07.2026 | 22,80 | 22,85 | 22,69 | 22,79 | 0,71% | - |
| 30.06.2026 | 22,69 | 23,25 | 22,39 | 22,63 | -0,35% | 1.647,00 |
| 29.06.2026 | 23,61 | 23,79 | 22,60 | 22,71 | -3,61% | 1.198,00 |
| 26.06.2026 | 23,95 | 24,14 | 23,32 | 23,56 | -1,63% | - |
| 25.06.2026 | 23,67 | 24,37 | 23,65 | 23,95 | 0,25% | 266,00 |
| 24.06.2026 | 23,37 | 23,92 | 23,07 | 23,89 | 2,05% | - |
| 23.06.2026 | 23,77 | 23,77 | 22,91 | 23,41 | -1,31% | 1.134,00 |
| 22.06.2026 | 23,88 | 24,21 | 23,27 | 23,72 | -0,75% | 365,00 |
| 19.06.2026 | 24,24 | 24,30 | 23,78 | 23,90 | -0,95% | 800,00 |
| 18.06.2026 | 23,92 | 24,21 | 23,41 | 24,13 | 1,90% | 254,00 |
| 17.06.2026 | 23,32 | 23,91 | 23,29 | 23,68 | 1,46% | 4,00 |
| 16.06.2026 | 23,55 | 23,58 | 22,71 | 23,34 | -1,81% | 40,00 |
| 15.06.2026 | 23,41 | 24,77 | 23,41 | 23,77 | 1,11% | 1.524,00 |
| 12.06.2026 | 22,73 | 23,94 | 22,64 | 23,51 | 3,34% | 350,00 |
| 11.06.2026 | 22,44 | 22,75 | 22,07 | 22,75 | 1,79% | 1.037,00 |
| 10.06.2026 | 23,11 | 23,19 | 22,22 | 22,35 | -3,91% | 5.599,00 |
| 09.06.2026 | 23,31 | 23,49 | 23,15 | 23,26 | 0,13% | 1.100,00 |
| 08.06.2026 | 23,41 | 23,45 | 23,09 | 23,23 | -1,94% | - |
| 05.06.2026 | 23,89 | 24,34 | 23,63 | 23,69 | -1,90% | 1.279,00 |
| 04.06.2026 | 23,78 | 24,30 | 23,75 | 24,15 | 1,86% | 312,00 |
| 03.06.2026 | 24,26 | 24,29 | 23,71 | 23,71 | -1,62% | 1.229,00 |
| 02.06.2026 | 24,18 | 24,63 | 23,99 | 24,10 | 0,08% | 1,00 |
| 01.06.2026 | 24,25 | 24,49 | 23,84 | 24,08 | -0,45% | 2.366,00 |
| 29.05.2026 | 23,99 | 24,80 | 23,98 | 24,19 | 1,17% | 184,00 |
| 28.05.2026 | 24,24 | 24,34 | 23,89 | 23,91 | -1,36% | 867,00 |
| 27.05.2026 | 23,87 | 24,59 | 23,84 | 24,24 | 2,02% | 642,00 |
| 26.05.2026 | 23,83 | 24,04 | 23,66 | 23,76 | -0,71% | 801,00 |
| 25.05.2026 | 23,25 | 23,96 | 23,17 | 23,93 | 4,45% | 3.561,00 |
| 22.05.2026 | 22,93 | 23,20 | 22,66 | 22,91 | 0,31% | 329,00 |
| 21.05.2026 | 22,87 | 23,01 | 22,43 | 22,84 | -0,31% | 2.586,00 |
| 20.05.2026 | 22,49 | 22,96 | 22,20 | 22,91 | 2,51% | 438,00 |
| 19.05.2026 | 22,59 | 22,87 | 22,34 | 22,35 | -1,41% | 5.731,00 |
| 18.05.2026 | 22,60 | 22,77 | 21,79 | 22,67 | 0,40% | 3.008,00 |
| 15.05.2026 | 23,21 | 23,56 | 22,31 | 22,58 | -3,50% | 4.880,00 |
| 14.05.2026 | 23,15 | 23,49 | 23,03 | 23,40 | 4,70% | 1.000,00 |
| 13.05.2026 | 24,42 | 24,43 | 22,35 | 22,35 | -7,53% | 2.885,00 |
| 12.05.2026 | 24,51 | 24,57 | 23,65 | 24,17 | -3,86% | 3.658,00 |
| 11.05.2026 | 25,55 | 26,30 | 24,94 | 25,14 | -1,18% | 1.997,00 |
| 08.05.2026 | 25,74 | 25,92 | 25,28 | 25,44 | -1,32% | 1.797,00 |
| 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 |