37,775€
0,40%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 34,20 | 34,58 | 34,05 | 34,28 | 0,88% | 74,00 |
| 21.02.2025 | 35,18 | 35,40 | 33,78 | 33,98 | -3,48% | 558,00 |
| 20.02.2025 | 34,93 | 35,35 | 34,78 | 35,20 | 0,79% | 160,00 |
| 19.02.2025 | 34,70 | 35,13 | 34,68 | 34,93 | 0,65% | 476,00 |
| 18.02.2025 | 34,30 | 34,83 | 34,25 | 34,70 | 1,17% | 221,00 |
| 17.02.2025 | 34,65 | 34,65 | 33,85 | 34,30 | -1,01% | 270,00 |
| 14.02.2025 | 33,40 | 34,83 | 33,40 | 34,65 | 3,74% | 317,00 |
| 13.02.2025 | 33,73 | 33,75 | 33,38 | 33,40 | -0,52% | 2.542,00 |
| 12.02.2025 | 33,03 | 33,60 | 33,03 | 33,58 | 1,67% | - |
| 11.02.2025 | 33,15 | 33,35 | 32,78 | 33,03 | -0,38% | 90,00 |
| 10.02.2025 | 32,53 | 33,30 | 32,50 | 33,15 | 1,92% | 1.500,00 |
| 07.02.2025 | 32,85 | 33,15 | 32,45 | 32,53 | -0,99% | 21,00 |
| 06.02.2025 | 32,60 | 33,15 | 32,53 | 32,85 | 0,77% | 1.570,00 |
| 05.02.2025 | 32,10 | 32,60 | 32,08 | 32,60 | 1,16% | 62,00 |
| 04.02.2025 | 32,05 | 32,48 | 31,73 | 32,23 | 0,55% | 92,00 |
| 03.02.2025 | 32,10 | 32,38 | 31,80 | 32,05 | -0,47% | - |
| 31.01.2025 | 32,48 | 32,53 | 32,18 | 32,20 | -0,77% | 130,00 |
| 30.01.2025 | 32,05 | 32,55 | 32,05 | 32,45 | 1,25% | 20,00 |
| 29.01.2025 | 31,40 | 32,20 | 31,33 | 32,05 | 2,07% | 1.000,00 |
| 28.01.2025 | 31,50 | 31,50 | 31,08 | 31,40 | -0,16% | 200,00 |
| 27.01.2025 | 31,20 | 31,68 | 31,03 | 31,45 | 0,80% | 32,00 |
| 24.01.2025 | 31,45 | 31,53 | 31,05 | 31,20 | -0,79% | 245,00 |
| 23.01.2025 | 31,08 | 31,50 | 31,05 | 31,45 | 1,21% | 212,00 |
| 22.01.2025 | 31,23 | 31,45 | 31,00 | 31,08 | -0,48% | 150,00 |
| 21.01.2025 | 31,20 | 31,30 | 31,00 | 31,23 | 0,08% | 503,00 |
| 20.01.2025 | 31,30 | 31,38 | 30,85 | 31,20 | -0,32% | 100,00 |
| 17.01.2025 | 30,85 | 31,30 | 30,83 | 31,30 | 1,46% | 5,00 |
| 16.01.2025 | 30,55 | 30,95 | 30,55 | 30,85 | 0,82% | 92,00 |
| 15.01.2025 | 30,13 | 30,70 | 30,00 | 30,60 | 1,58% | 208,00 |
| 14.01.2025 | 30,20 | 30,35 | 29,93 | 30,13 | -0,25% | 75,00 |
| 13.01.2025 | 30,15 | 30,23 | 29,90 | 30,20 | 0,17% | - |
| 10.01.2025 | 30,30 | 30,40 | 30,10 | 30,15 | -0,50% | - |
| 09.01.2025 | 30,30 | 30,50 | 30,20 | 30,30 | 0,00% | - |
| 08.01.2025 | 30,45 | 30,68 | 30,15 | 30,30 | -0,49% | 10,00 |
| 07.01.2025 | 30,18 | 30,68 | 30,18 | 30,45 | 0,91% | 32,00 |
| 06.01.2025 | 30,30 | 30,58 | 30,15 | 30,18 | -0,25% | 538,00 |
| 03.01.2025 | 30,30 | 30,65 | 30,18 | 30,25 | -0,17% | 50,00 |
| 02.01.2025 | 30,23 | 30,53 | 30,03 | 30,30 | 0,25% | 165,00 |
| 30.12.2024 | 30,10 | 30,58 | 30,03 | 30,23 | 0,58% | 2,00 |
| 27.12.2024 | 30,33 | 30,40 | 29,98 | 30,05 | -0,91% | - |
| 23.12.2024 | 30,15 | 30,35 | 29,85 | 30,33 | 0,75% | 300,00 |
| 20.12.2024 | 30,40 | 30,40 | 29,78 | 30,10 | -0,99% | 100,00 |
| 19.12.2024 | 30,05 | 30,55 | 30,00 | 30,40 | 1,25% | - |
| 18.12.2024 | 29,90 | 30,48 | 29,68 | 30,03 | 0,42% | 135,00 |
| 17.12.2024 | 29,60 | 29,95 | 29,50 | 29,90 | 1,01% | 100,00 |
| 16.12.2024 | 30,00 | 30,40 | 29,45 | 29,60 | -1,33% | 623,00 |
| 13.12.2024 | 29,18 | 30,68 | 29,15 | 30,00 | 2,83% | 318,00 |
| 12.12.2024 | 29,55 | 29,85 | 29,15 | 29,18 | -1,27% | - |
| 11.12.2024 | 29,45 | 29,60 | 29,28 | 29,55 | 0,34% | - |
| 10.12.2024 | 29,30 | 29,50 | 29,13 | 29,45 | 0,51% | - |
| 09.12.2024 | 29,40 | 29,65 | 29,13 | 29,30 | -0,34% | - |
| 06.12.2024 | 29,08 | 29,45 | 29,00 | 29,40 | 1,03% | 169,00 |
| 05.12.2024 | 29,18 | 29,38 | 29,00 | 29,10 | -0,17% | 100,00 |
| 04.12.2024 | 29,40 | 29,48 | 29,10 | 29,15 | -0,85% | 5,00 |
| 03.12.2024 | 29,23 | 29,45 | 29,03 | 29,40 | 0,60% | 100,00 |
| 02.12.2024 | 29,03 | 29,33 | 28,85 | 29,23 | 0,78% | 337,00 |
| 29.11.2024 | 29,10 | 29,48 | 28,85 | 29,00 | -0,34% | - |
| 28.11.2024 | 29,33 | 29,50 | 28,88 | 29,10 | -0,77% | 90,00 |
| 27.11.2024 | 29,18 | 29,58 | 29,03 | 29,33 | 0,51% | 34,00 |
| 26.11.2024 | 28,85 | 29,83 | 28,78 | 29,18 | 0,95% | 306,00 |
| 25.11.2024 | 29,25 | 29,40 | 28,78 | 28,90 | -1,03% | - |
| 22.11.2024 | 29,10 | 29,30 | 28,70 | 29,20 | 0,34% | 227,00 |
| 21.11.2024 | 28,85 | 29,15 | 28,68 | 29,10 | 0,87% | - |
| 20.11.2024 | 28,55 | 28,95 | 28,55 | 28,85 | 1,05% | - |
| 19.11.2024 | 28,93 | 29,08 | 28,45 | 28,55 | -1,13% | - |
| 18.11.2024 | 29,18 | 29,33 | 28,68 | 28,88 | -1,03% | - |