29,200€
0,34%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 28,93 | 29,23 | 28,80 | 29,18 | 0,78% | - |
| 14.11.2024 | 28,75 | 29,28 | 28,63 | 28,95 | 0,70% | 36,00 |
| 13.11.2024 | 28,75 | 28,95 | 28,55 | 28,75 | 0,00% | - |
| 12.11.2024 | 29,05 | 29,18 | 28,58 | 28,75 | -1,03% | - |
| 11.11.2024 | 28,90 | 29,23 | 28,63 | 29,05 | 0,52% | - |
| 08.11.2024 | 28,80 | 28,90 | 28,60 | 28,90 | 0,26% | - |
| 07.11.2024 | 28,95 | 29,05 | 28,60 | 28,83 | -0,60% | 102,00 |
| 06.11.2024 | 29,13 | 29,50 | 28,73 | 29,00 | -0,85% | - |
| 05.11.2024 | 28,80 | 29,55 | 28,78 | 29,25 | 1,74% | 206,00 |
| 04.11.2024 | 28,95 | 29,10 | 28,68 | 28,75 | -0,52% | 150,00 |
| 01.11.2024 | 29,35 | 29,43 | 28,85 | 28,90 | -1,53% | 990,00 |
| 31.10.2024 | 29,20 | 29,40 | 29,00 | 29,35 | 0,51% | 2,00 |
| 30.10.2024 | 29,43 | 29,68 | 29,18 | 29,20 | -0,93% | 1.340,00 |
| 29.10.2024 | 29,80 | 30,05 | 29,48 | 29,48 | -1,17% | 240,00 |
| 28.10.2024 | 30,50 | 30,70 | 29,80 | 29,83 | -2,05% | 12,00 |
| 25.10.2024 | 30,38 | 30,68 | 30,38 | 30,45 | 0,08% | - |
| 24.10.2024 | 30,60 | 30,88 | 30,35 | 30,43 | -0,57% | 350,00 |
| 23.10.2024 | 30,73 | 30,85 | 30,45 | 30,60 | -0,33% | - |
| 22.10.2024 | 30,60 | 30,98 | 30,48 | 30,70 | 0,33% | 489,00 |
| 21.10.2024 | 30,45 | 30,75 | 30,25 | 30,60 | 0,49% | 193,00 |
| 18.10.2024 | 30,23 | 30,75 | 30,15 | 30,45 | 0,74% | 340,00 |
| 17.10.2024 | 30,25 | 30,50 | 30,20 | 30,23 | -0,17% | - |
| 16.10.2024 | 30,08 | 30,30 | 29,93 | 30,28 | 0,67% | - |
| 15.10.2024 | 29,98 | 30,20 | 29,90 | 30,08 | 0,33% | 100,00 |
| 14.10.2024 | 29,38 | 30,03 | 29,33 | 29,98 | 2,04% | 102,00 |
| 11.10.2024 | 29,43 | 29,55 | 29,03 | 29,38 | -0,17% | 512,00 |
| 10.10.2024 | 28,85 | 29,43 | 28,73 | 29,43 | 1,99% | - |
| 09.10.2024 | 28,50 | 28,85 | 28,35 | 28,85 | 1,23% | 10,00 |
| 08.10.2024 | 29,10 | 29,10 | 28,43 | 28,50 | -2,06% | 150,00 |
| 07.10.2024 | 29,35 | 29,40 | 28,83 | 29,10 | -0,85% | 52,00 |
| 04.10.2024 | 29,05 | 29,38 | 29,00 | 29,35 | 1,03% | 18,00 |
| 03.10.2024 | 29,25 | 29,25 | 28,95 | 29,05 | -0,85% | 265,00 |
| 02.10.2024 | 29,30 | 29,58 | 29,13 | 29,30 | 0,00% | 2,00 |
| 01.10.2024 | 29,88 | 29,95 | 29,15 | 29,30 | -1,92% | 56,00 |
| 30.09.2024 | 29,88 | 30,05 | 29,75 | 29,88 | 0,17% | 13,00 |
| 27.09.2024 | 30,00 | 30,20 | 29,78 | 29,83 | -0,58% | 152,00 |
| 26.09.2024 | 29,73 | 30,18 | 29,73 | 30,00 | 0,93% | 485,00 |
| 25.09.2024 | 29,95 | 30,08 | 29,63 | 29,73 | -1,00% | 2,00 |
| 24.09.2024 | 29,78 | 30,10 | 29,75 | 30,03 | 0,84% | 75,00 |
| 23.09.2024 | 29,98 | 30,18 | 29,70 | 29,78 | -0,50% | 20,00 |
| 20.09.2024 | 30,13 | 30,23 | 29,75 | 29,93 | -0,83% | 80,00 |
| 19.09.2024 | 30,28 | 30,60 | 30,13 | 30,18 | -0,33% | - |
| 18.09.2024 | 30,23 | 30,58 | 30,03 | 30,28 | 0,17% | 2.000,00 |
| 17.09.2024 | 30,43 | 30,48 | 30,05 | 30,23 | -0,66% | 245,00 |
| 16.09.2024 | 30,63 | 30,63 | 30,00 | 30,43 | -0,65% | 1.231,00 |
| 13.09.2024 | 30,53 | 30,70 | 30,38 | 30,63 | 0,33% | - |
| 12.09.2024 | 30,68 | 30,75 | 30,38 | 30,53 | -0,65% | - |
| 11.09.2024 | 30,73 | 30,83 | 30,43 | 30,73 | -0,16% | - |
| 10.09.2024 | 31,23 | 31,30 | 30,53 | 30,78 | -1,44% | 158,00 |
| 09.09.2024 | 31,10 | 31,40 | 31,08 | 31,23 | 0,40% | - |
| 06.09.2024 | 31,50 | 31,50 | 31,05 | 31,10 | -1,27% | 132,00 |
| 05.09.2024 | 31,73 | 31,78 | 31,28 | 31,50 | -0,71% | 230,00 |
| 04.09.2024 | 31,20 | 31,83 | 31,08 | 31,73 | 1,44% | 70,00 |
| 03.09.2024 | 31,80 | 32,13 | 31,23 | 31,28 | -1,65% | 1.112,00 |
| 02.09.2024 | 31,28 | 31,83 | 31,05 | 31,80 | 1,68% | - |
| 30.08.2024 | 30,78 | 31,48 | 30,60 | 31,28 | 1,62% | 510,00 |
| 29.08.2024 | 30,95 | 31,48 | 30,65 | 30,78 | -0,49% | 156,00 |
| 28.08.2024 | 30,75 | 31,18 | 30,30 | 30,93 | 0,57% | 216,00 |
| 27.08.2024 | 30,35 | 30,88 | 30,35 | 30,75 | 1,32% | - |
| 26.08.2024 | 30,55 | 30,63 | 30,28 | 30,35 | -0,82% | - |
| 23.08.2024 | 30,20 | 30,73 | 30,15 | 30,60 | 1,49% | - |
| 22.08.2024 | 30,48 | 30,55 | 30,13 | 30,15 | -1,07% | 30,00 |
| 21.08.2024 | 30,48 | 30,65 | 30,38 | 30,48 | 0,00% | - |
| 20.08.2024 | 30,63 | 30,68 | 30,43 | 30,48 | -0,49% | - |
| 19.08.2024 | 30,03 | 30,80 | 30,00 | 30,63 | 1,91% | 100,00 |
| 16.08.2024 | 30,18 | 30,23 | 29,83 | 30,05 | -0,41% | 300,00 |
| 15.08.2024 | 29,83 | 30,18 | 29,48 | 30,18 | 1,09% | - |
| 14.08.2024 | 29,85 | 30,00 | 29,50 | 29,85 | 0,00% | - |
| 13.08.2024 | 29,83 | 30,00 | 29,53 | 29,85 | 0,08% | 110,00 |
| 12.08.2024 | 29,53 | 29,98 | 29,50 | 29,83 | 1,19% | 250,00 |
| 09.08.2024 | 29,43 | 29,65 | 29,25 | 29,48 | 0,17% | - |
| 08.08.2024 | 28,80 | 29,45 | 28,78 | 29,43 | 2,44% | 350,00 |
| 07.08.2024 | 29,03 | 29,25 | 28,65 | 28,73 | -0,86% | 1.052,00 |
| 06.08.2024 | 28,35 | 29,18 | 28,35 | 28,98 | 2,02% | - |
| 05.08.2024 | 28,83 | 28,83 | 27,75 | 28,40 | -1,47% | 150,00 |
| 02.08.2024 | 28,95 | 29,25 | 28,63 | 28,83 | -0,43% | 1.097,00 |
| 01.08.2024 | 29,78 | 29,85 | 28,78 | 28,95 | -2,77% | - |
| 31.07.2024 | 29,78 | 30,18 | 29,53 | 29,78 | 0,17% | 50,00 |
| 30.07.2024 | 29,50 | 29,88 | 29,10 | 29,73 | 0,76% | - |
| 29.07.2024 | 29,28 | 29,70 | 29,25 | 29,50 | 0,68% | - |
| 26.07.2024 | 29,75 | 29,85 | 28,98 | 29,30 | -1,51% | 142,00 |
| 25.07.2024 | 29,73 | 30,00 | 29,25 | 29,75 | 0,00% | 100,00 |
| 24.07.2024 | 30,20 | 30,20 | 29,73 | 29,75 | -1,49% | 4,00 |
| 23.07.2024 | 30,53 | 30,53 | 30,05 | 30,20 | -1,15% | - |
| 22.07.2024 | 30,68 | 30,90 | 30,20 | 30,55 | -0,41% | 115,00 |
| 19.07.2024 | 31,05 | 31,13 | 30,48 | 30,68 | -1,21% | 40,00 |
| 18.07.2024 | 30,80 | 31,10 | 30,65 | 31,05 | 0,81% | - |
| 17.07.2024 | 30,55 | 30,90 | 30,40 | 30,80 | 0,82% | - |
| 16.07.2024 | 30,80 | 31,00 | 30,50 | 30,55 | -0,81% | - |
| 15.07.2024 | 30,70 | 31,15 | 30,53 | 30,80 | 0,33% | - |
| 12.07.2024 | 30,60 | 31,13 | 30,60 | 30,70 | 0,33% | 2,00 |
| 11.07.2024 | 30,93 | 30,98 | 30,48 | 30,60 | -1,05% | 50,00 |
| 10.07.2024 | 30,38 | 31,00 | 30,35 | 30,93 | 1,81% | 320,00 |
| 09.07.2024 | 30,50 | 30,55 | 30,15 | 30,38 | -0,41% | - |
| 08.07.2024 | 30,55 | 30,58 | 30,38 | 30,50 | -0,16% | - |