64,850€
1,25%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 62,85 | 64,30 | 62,85 | 64,05 | 2,23% | 300,00 |
| 13.02.2026 | 62,15 | 64,15 | 62,05 | 62,65 | 0,48% | 201,00 |
| 12.02.2026 | 65,25 | 65,35 | 61,60 | 62,35 | -5,32% | 1.263,00 |
| 11.02.2026 | 65,95 | 65,95 | 65,75 | 65,85 | -3,16% | 200,00 |
| 10.02.2026 | 68,20 | 68,25 | 67,90 | 68,00 | -0,22% | - |
| 09.02.2026 | 65,75 | 68,30 | 65,55 | 68,15 | 2,48% | 580,00 |
| 06.02.2026 | 67,70 | 67,80 | 65,65 | 66,50 | -1,48% | 15,00 |
| 05.02.2026 | 67,50 | 67,85 | 66,25 | 67,50 | -0,22% | 146,00 |
| 04.02.2026 | 67,50 | 68,05 | 66,90 | 67,65 | 0,59% | 10,00 |
| 03.02.2026 | 67,70 | 68,05 | 67,25 | 67,25 | -0,07% | - |
| 02.02.2026 | 65,55 | 67,75 | 65,20 | 67,30 | 1,74% | 101,00 |
| 30.01.2026 | 66,00 | 66,85 | 65,70 | 66,15 | 0,23% | 29,00 |
| 29.01.2026 | 66,80 | 66,90 | 65,20 | 66,00 | -0,45% | 121,00 |
| 28.01.2026 | 67,20 | 67,30 | 66,25 | 66,30 | 0,61% | - |
| 27.01.2026 | 65,65 | 66,30 | 65,25 | 65,90 | 0,84% | 70,00 |
| 26.01.2026 | 64,75 | 66,10 | 64,40 | 65,35 | 1,87% | 221,00 |
| 23.01.2026 | 65,15 | 65,50 | 63,95 | 64,15 | -1,38% | 68,00 |
| 22.01.2026 | 65,05 | 65,70 | 64,35 | 65,05 | 0,00% | - |
| 21.01.2026 | 65,30 | 65,55 | 63,05 | 65,05 | -3,06% | 443,00 |
| 20.01.2026 | 67,30 | 67,30 | 67,00 | 67,10 | -0,45% | - |
| 19.01.2026 | 65,75 | 67,60 | 65,30 | 67,40 | 1,35% | 3,00 |
| 16.01.2026 | 66,25 | 67,00 | 65,70 | 66,50 | -0,23% | 40,00 |
| 15.01.2026 | 64,45 | 66,80 | 64,15 | 66,65 | 4,96% | 51,00 |
| 14.01.2026 | 64,60 | 65,40 | 63,40 | 63,50 | -3,64% | 179,00 |
| 13.01.2026 | 66,25 | 66,70 | 65,60 | 65,90 | -0,23% | 100,00 |
| 12.01.2026 | 66,55 | 66,55 | 65,85 | 66,05 | -0,97% | - |
| 09.01.2026 | 68,15 | 68,25 | 65,85 | 66,70 | -0,45% | 736,00 |
| 08.01.2026 | 67,15 | 67,20 | 67,00 | 67,00 | -0,81% | - |
| 07.01.2026 | 68,65 | 68,75 | 66,75 | 67,55 | -1,75% | 116,00 |
| 06.01.2026 | 68,35 | 68,80 | 68,25 | 68,75 | 0,88% | 75,00 |
| 05.01.2026 | 68,45 | 68,55 | 66,70 | 68,15 | -0,22% | 568,00 |
| 02.01.2026 | 66,85 | 68,40 | 66,40 | 68,30 | 4,92% | 585,00 |
| 30.12.2025 | 65,15 | 65,15 | 65,05 | 65,10 | -0,84% | - |
| 29.12.2025 | 66,20 | 66,65 | 64,50 | 65,65 | -0,53% | 298,00 |
| 23.12.2025 | 66,00 | 66,45 | 65,55 | 66,00 | 0,69% | 188,00 |
| 22.12.2025 | 63,85 | 65,90 | 63,85 | 65,55 | 2,18% | 202,00 |
| 19.12.2025 | 64,15 | 65,60 | 63,85 | 64,15 | -0,70% | 56,00 |
| 18.12.2025 | 66,90 | 67,35 | 63,60 | 64,60 | -3,08% | 1.145,00 |
| 17.12.2025 | 62,35 | 66,75 | 62,25 | 66,65 | 7,15% | 1.052,00 |
| 16.12.2025 | 62,65 | 62,70 | 62,15 | 62,20 | -0,16% | 50,00 |
| 15.12.2025 | 59,95 | 62,55 | 59,50 | 62,30 | 5,33% | 391,00 |
| 12.12.2025 | 57,45 | 59,45 | 57,35 | 59,15 | 5,16% | 453,00 |
| 11.12.2025 | 55,75 | 56,70 | 55,65 | 56,25 | 0,36% | - |
| 10.12.2025 | 55,80 | 56,20 | 55,35 | 56,05 | -0,36% | 132,00 |
| 09.12.2025 | 53,25 | 56,65 | 52,85 | 56,25 | 6,64% | 440,00 |
| 08.12.2025 | 51,55 | 53,45 | 51,55 | 52,75 | 1,54% | 15,00 |
| 05.12.2025 | 51,45 | 52,80 | 51,30 | 51,95 | 1,56% | 1.769,00 |
| 04.12.2025 | 48,03 | 51,25 | 48,00 | 51,15 | 5,74% | 1.033,00 |
| 03.12.2025 | 48,83 | 49,00 | 48,25 | 48,38 | -0,87% | 2,00 |
| 02.12.2025 | 49,08 | 49,18 | 48,60 | 48,80 | -0,51% | 69,00 |
| 01.12.2025 | 48,73 | 49,25 | 48,60 | 49,05 | -0,81% | 118,00 |
| 28.11.2025 | 49,08 | 49,53 | 48,73 | 49,45 | 0,71% | - |
| 27.11.2025 | 49,35 | 49,68 | 48,68 | 49,10 | -0,66% | 30,00 |
| 26.11.2025 | 49,45 | 49,73 | 48,73 | 49,43 | 0,92% | 1.645,00 |
| 25.11.2025 | 47,00 | 49,43 | 45,55 | 48,98 | 6,87% | 1.063,00 |
| 24.11.2025 | 46,58 | 46,70 | 45,65 | 45,83 | -0,92% | - |
| 21.11.2025 | 45,88 | 46,35 | 45,75 | 46,25 | -0,16% | - |
| 20.11.2025 | 46,70 | 47,23 | 45,88 | 46,33 | 2,43% | 2.051,00 |
| 19.11.2025 | 44,43 | 45,50 | 44,10 | 45,23 | 1,34% | - |
| 18.11.2025 | 44,33 | 44,78 | 44,13 | 44,63 | 0,22% | - |
| 17.11.2025 | 44,43 | 45,28 | 44,38 | 44,53 | -0,06% | 10,00 |
| 14.11.2025 | 45,23 | 45,45 | 44,40 | 44,55 | -1,27% | 45,00 |
| 13.11.2025 | 45,23 | 45,65 | 45,08 | 45,13 | -0,55% | - |
| 12.11.2025 | 44,88 | 45,40 | 44,73 | 45,38 | 1,11% | 5,00 |
| 11.11.2025 | 44,63 | 44,93 | 44,38 | 44,88 | 0,39% | 255,00 |
| 10.11.2025 | 44,30 | 44,70 | 43,80 | 44,70 | 1,71% | 168,00 |
| 07.11.2025 | 43,95 | 44,28 | 43,65 | 43,95 | -0,28% | - |
| 06.11.2025 | 44,13 | 44,18 | 43,75 | 44,08 | -0,28% | 150,00 |
| 05.11.2025 | 44,28 | 44,58 | 43,93 | 44,20 | -0,56% | 22,00 |
| 04.11.2025 | 44,33 | 45,03 | 44,08 | 44,45 | -0,73% | 16,00 |
| 03.11.2025 | 45,03 | 45,13 | 44,53 | 44,78 | 0,22% | 160,00 |
| 31.10.2025 | 45,45 | 45,58 | 44,43 | 44,68 | -1,81% | 400,00 |
| 30.10.2025 | 44,40 | 45,73 | 44,33 | 45,50 | 2,36% | 133,00 |
| 29.10.2025 | 44,73 | 45,03 | 44,18 | 44,45 | -0,78% | 27,00 |
| 28.10.2025 | 45,23 | 45,33 | 44,68 | 44,80 | -0,67% | 15,00 |
| 27.10.2025 | 44,65 | 45,13 | 44,53 | 45,10 | 1,63% | 100,00 |
| 24.10.2025 | 44,88 | 44,98 | 43,93 | 44,38 | -1,44% | 204,00 |
| 23.10.2025 | 43,95 | 45,08 | 43,63 | 45,03 | 2,39% | 30,00 |
| 22.10.2025 | 43,63 | 44,03 | 43,25 | 43,98 | 0,57% | - |
| 21.10.2025 | 44,50 | 44,55 | 43,53 | 43,73 | -1,85% | 156,00 |
| 20.10.2025 | 44,18 | 44,83 | 43,95 | 44,55 | 0,68% | 535,00 |
| 17.10.2025 | 46,40 | 46,78 | 44,05 | 44,25 | -4,99% | 195,00 |
| 16.10.2025 | 48,33 | 48,55 | 46,30 | 46,58 | -3,72% | 241,00 |
| 15.10.2025 | 49,18 | 49,33 | 47,98 | 48,38 | -1,17% | - |
| 14.10.2025 | 47,98 | 49,15 | 47,83 | 48,95 | 1,77% | 690,00 |
| 13.10.2025 | 47,83 | 48,38 | 47,73 | 48,10 | 1,42% | 300,00 |
| 10.10.2025 | 48,00 | 48,28 | 47,28 | 47,43 | -0,84% | 90,00 |
| 09.10.2025 | 47,75 | 47,83 | 47,75 | 47,83 | 0,10% | - |
| 08.10.2025 | 48,05 | 48,23 | 47,48 | 47,78 | -0,21% | 25,00 |
| 07.10.2025 | 47,33 | 48,08 | 47,25 | 47,88 | 1,11% | 8,00 |
| 06.10.2025 | 47,40 | 47,85 | 47,20 | 47,35 | 0,26% | 1.066,00 |
| 03.10.2025 | 47,38 | 47,80 | 47,13 | 47,23 | -0,47% | - |
| 02.10.2025 | 47,68 | 47,98 | 47,05 | 47,45 | -0,11% | - |
| 01.10.2025 | 46,85 | 47,65 | 46,65 | 47,50 | 1,23% | 215,00 |
| 30.09.2025 | 46,43 | 47,15 | 46,08 | 46,93 | 1,40% | 97,00 |
| 29.09.2025 | 46,50 | 46,90 | 46,10 | 46,28 | -0,16% | - |
| 26.09.2025 | 45,43 | 46,35 | 45,43 | 46,35 | 1,92% | 100,00 |
| 25.09.2025 | 45,73 | 45,80 | 45,00 | 45,48 | -0,66% | 600,00 |
| 24.09.2025 | 44,83 | 45,83 | 44,83 | 45,78 | 2,12% | 25,00 |
| 23.09.2025 | 45,75 | 45,85 | 44,73 | 44,83 | -1,75% | 330,00 |