44,450€
-0,61%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 44,78 | 44,80 | 44,05 | 44,45 | -0,61% | 1,00 |
| 16.07.2025 | 43,93 | 44,78 | 43,58 | 44,73 | 1,65% | 18,00 |
| 15.07.2025 | 44,83 | 44,95 | 0,00 | 44,00 | -1,79% | 54,00 |
| 14.07.2025 | 43,48 | 44,85 | 43,23 | 44,80 | 2,40% | 18,00 |
| 11.07.2025 | 44,13 | 44,18 | 43,38 | 43,75 | -0,85% | - |
| 10.07.2025 | 43,95 | 44,35 | 43,73 | 44,13 | 0,34% | 490,00 |
| 09.07.2025 | 43,33 | 44,05 | 43,10 | 43,98 | 1,44% | 111,00 |
| 08.07.2025 | 43,33 | 43,70 | 43,20 | 43,35 | -0,29% | - |
| 07.07.2025 | 43,55 | 43,73 | 43,18 | 43,48 | 0,35% | 12,00 |
| 04.07.2025 | 43,80 | 43,98 | 43,23 | 43,33 | -1,59% | 7,00 |
| 03.07.2025 | 43,85 | 44,23 | 43,75 | 44,03 | 0,34% | - |
| 02.07.2025 | 44,45 | 44,48 | 43,68 | 43,88 | -0,79% | 120,00 |
| 01.07.2025 | 43,80 | 44,48 | 43,78 | 44,23 | 1,09% | - |
| 30.06.2025 | 43,40 | 43,80 | 43,25 | 43,75 | 0,92% | - |
| 27.06.2025 | 42,65 | 43,45 | 42,60 | 43,35 | 1,64% | - |
| 26.06.2025 | 42,50 | 42,78 | 42,10 | 42,65 | 0,47% | - |
| 25.06.2025 | 42,58 | 42,63 | 42,08 | 42,45 | -0,35% | - |
| 24.06.2025 | 42,73 | 42,90 | 42,20 | 42,60 | 0,83% | 120,00 |
| 23.06.2025 | 41,93 | 42,78 | 41,83 | 42,25 | 0,48% | 206,00 |
| 20.06.2025 | 42,58 | 42,70 | 41,83 | 42,05 | -0,71% | 25,00 |
| 19.06.2025 | 42,58 | 42,65 | 42,05 | 42,35 | -0,82% | 10,00 |
| 18.06.2025 | 42,50 | 43,25 | 42,43 | 42,70 | 0,71% | - |
| 17.06.2025 | 42,75 | 42,88 | 42,33 | 42,40 | -1,05% | 47,00 |
| 16.06.2025 | 43,15 | 43,58 | 42,83 | 42,85 | -0,64% | 500,00 |
| 13.06.2025 | 43,08 | 43,60 | 42,15 | 43,13 | -1,77% | 590,00 |
| 12.06.2025 | 43,83 | 44,25 | 43,48 | 43,90 | -0,17% | 261,00 |
| 11.06.2025 | 44,58 | 44,68 | 43,88 | 43,98 | -1,40% | 164,00 |
| 10.06.2025 | 45,25 | 45,28 | 44,50 | 44,60 | -1,05% | 14,00 |
| 09.06.2025 | 45,28 | 45,93 | 44,98 | 45,08 | -0,61% | 53,00 |
| 06.06.2025 | 44,48 | 45,70 | 44,25 | 45,35 | 2,31% | 571,00 |
| 05.06.2025 | 44,68 | 44,75 | 44,13 | 44,33 | -0,73% | 35,00 |
| 04.06.2025 | 43,93 | 44,65 | 43,75 | 44,65 | 1,77% | 400,00 |
| 03.06.2025 | 44,18 | 44,33 | 43,63 | 43,88 | -1,02% | - |
| 02.06.2025 | 43,15 | 44,40 | 42,93 | 44,33 | 2,31% | 730,00 |
| 30.05.2025 | 43,40 | 43,73 | 42,90 | 43,33 | -0,12% | 940,00 |
| 29.05.2025 | 44,15 | 44,85 | 43,33 | 43,38 | -1,70% | 143,00 |
| 28.05.2025 | 45,00 | 45,35 | 43,90 | 44,13 | -2,00% | 137,00 |
| 27.05.2025 | 44,33 | 45,53 | 43,85 | 45,03 | 1,64% | 50,00 |
| 26.05.2025 | 45,25 | 45,30 | 44,10 | 44,30 | -3,90% | 288,00 |
| 23.05.2025 | 46,58 | 46,65 | 44,90 | 46,10 | -1,07% | - |
| 22.05.2025 | 45,90 | 46,90 | 45,53 | 46,60 | 1,53% | 467,00 |
| 21.05.2025 | 45,33 | 46,53 | 45,13 | 45,90 | 1,27% | 200,00 |
| 20.05.2025 | 45,05 | 45,35 | 44,38 | 45,33 | 0,61% | 1.070,00 |
| 19.05.2025 | 45,93 | 46,25 | 44,60 | 45,05 | -2,33% | 449,00 |
| 16.05.2025 | 45,23 | 46,35 | 45,20 | 46,13 | 1,88% | 180,00 |
| 15.05.2025 | 44,70 | 45,50 | 44,50 | 45,28 | 0,95% | 202,00 |
| 14.05.2025 | 43,98 | 45,03 | 43,93 | 44,85 | 1,93% | 58,00 |
| 13.05.2025 | 44,28 | 44,48 | 43,65 | 44,00 | -1,18% | 409,00 |
| 12.05.2025 | 45,03 | 45,03 | 43,95 | 44,53 | -0,34% | 479,00 |
| 09.05.2025 | 44,33 | 44,73 | 43,78 | 44,68 | 1,13% | 580,00 |
| 08.05.2025 | 44,18 | 44,90 | 43,38 | 44,18 | 0,57% | 403,00 |
| 07.05.2025 | 43,65 | 44,05 | 42,88 | 43,93 | 1,09% | 90,00 |
| 06.05.2025 | 43,85 | 43,95 | 42,80 | 43,45 | -0,91% | 104,00 |
| 05.05.2025 | 42,85 | 43,90 | 42,50 | 43,85 | 2,81% | 342,00 |
| 02.05.2025 | 41,78 | 42,83 | 41,68 | 42,65 | 2,09% | 806,00 |
| 30.04.2025 | 41,20 | 41,80 | 40,80 | 41,78 | 1,09% | 91,00 |
| 29.04.2025 | 41,53 | 41,83 | 41,08 | 41,33 | -0,12% | 2.311,00 |
| 28.04.2025 | 41,38 | 41,60 | 40,55 | 41,38 | -0,42% | 5,00 |
| 25.04.2025 | 40,95 | 41,55 | 40,50 | 41,55 | 1,47% | 532,00 |
| 24.04.2025 | 40,93 | 40,98 | 40,50 | 40,95 | 0,06% | - |
| 23.04.2025 | 40,88 | 41,05 | 40,28 | 40,93 | 0,80% | 180,00 |
| 22.04.2025 | 39,70 | 40,73 | 39,68 | 40,60 | 2,27% | 768,00 |
| 17.04.2025 | 39,75 | 40,25 | 39,03 | 39,70 | 0,70% | 42,00 |
| 16.04.2025 | 38,15 | 39,60 | 37,93 | 39,43 | 2,60% | 222,00 |
| 15.04.2025 | 38,25 | 38,63 | 37,95 | 38,43 | 0,26% | 325,00 |
| 14.04.2025 | 37,95 | 38,50 | 37,50 | 38,33 | 1,46% | 342,00 |
| 11.04.2025 | 37,68 | 38,10 | 36,55 | 37,78 | 0,40% | 165,00 |
| 10.04.2025 | 39,43 | 39,75 | 36,88 | 37,63 | -5,35% | 250,00 |
| 09.04.2025 | 36,65 | 40,63 | 35,30 | 39,75 | 7,07% | 1.335,00 |
| 08.04.2025 | 37,33 | 40,25 | 36,60 | 37,13 | -0,54% | 1.156,00 |
| 07.04.2025 | 36,75 | 37,50 | 33,48 | 37,33 | 0,34% | 4.382,00 |
| 04.04.2025 | 39,98 | 39,98 | 35,85 | 37,20 | -6,83% | 2.395,00 |
| 03.04.2025 | 40,45 | 40,45 | 39,45 | 39,93 | -2,14% | 506,00 |
| 02.04.2025 | 40,90 | 41,20 | 40,38 | 40,80 | -0,12% | 280,00 |
| 01.04.2025 | 40,95 | 41,13 | 40,55 | 40,85 | -0,18% | 318,00 |
| 31.03.2025 | 40,70 | 41,05 | 40,53 | 40,93 | 0,37% | 256,00 |
| 28.03.2025 | 42,25 | 42,25 | 40,70 | 40,78 | -3,49% | 122,00 |
| 27.03.2025 | 41,20 | 42,33 | 40,68 | 42,25 | 2,67% | 790,00 |
| 26.03.2025 | 40,85 | 41,50 | 40,55 | 41,15 | 0,86% | 387,00 |
| 25.03.2025 | 41,03 | 41,13 | 40,28 | 40,80 | -0,67% | 481,00 |
| 24.03.2025 | 39,20 | 41,53 | 39,20 | 41,08 | 4,85% | 80,00 |
| 21.03.2025 | 39,43 | 39,50 | 38,88 | 39,18 | -0,76% | 710,00 |
| 20.03.2025 | 39,88 | 39,98 | 39,00 | 39,48 | -1,00% | 1.559,00 |
| 19.03.2025 | 40,08 | 40,23 | 39,30 | 39,88 | -0,50% | 194,00 |
| 18.03.2025 | 39,78 | 40,13 | 39,08 | 40,08 | 0,75% | 1.175,00 |
| 17.03.2025 | 38,43 | 39,78 | 38,38 | 39,78 | 3,51% | 255,00 |
| 14.03.2025 | 38,28 | 39,30 | 37,43 | 38,43 | 1,05% | 346,00 |
| 13.03.2025 | 37,05 | 38,08 | 36,60 | 38,03 | 2,49% | 218,00 |
| 12.03.2025 | 37,88 | 38,60 | 36,25 | 37,10 | -1,92% | 3.608,00 |
| 11.03.2025 | 37,23 | 38,30 | 36,33 | 37,83 | 1,68% | 592,00 |
| 10.03.2025 | 37,48 | 37,78 | 36,58 | 37,20 | -0,67% | 2.731,00 |
| 07.03.2025 | 37,18 | 37,68 | 35,85 | 37,45 | 0,60% | 1.000,00 |
| 06.03.2025 | 36,75 | 37,78 | 35,75 | 37,23 | 1,36% | 2.860,00 |
| 05.03.2025 | 35,75 | 37,43 | 35,58 | 36,73 | 2,94% | 421,00 |
| 04.03.2025 | 35,80 | 35,95 | 34,95 | 35,68 | -0,21% | 87,00 |
| 03.03.2025 | 36,08 | 36,30 | 35,53 | 35,75 | -0,69% | - |
| 28.02.2025 | 36,15 | 36,25 | 35,75 | 36,00 | -0,55% | 50,00 |
| 27.02.2025 | 36,05 | 36,45 | 35,68 | 36,20 | 0,70% | 509,00 |
| 26.02.2025 | 34,98 | 36,03 | 34,83 | 35,95 | 2,93% | 316,00 |
| 25.02.2025 | 34,28 | 34,98 | 34,13 | 34,93 | 1,90% | - |