66,250€
-1,12%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 68,15 | 68,25 | 68,00 | 68,05 | 1,57% | - |
| 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 |
| 22.09.2025 | 46,08 | 46,08 | 45,13 | 45,63 | -0,44% | 17,00 |
| 19.09.2025 | 45,03 | 45,93 | 44,63 | 45,83 | 1,78% | - |
| 18.09.2025 | 44,08 | 45,08 | 43,93 | 45,03 | 2,50% | 477,00 |
| 17.09.2025 | 43,93 | 44,35 | 43,63 | 43,93 | 0,11% | - |
| 16.09.2025 | 45,20 | 45,30 | 43,65 | 43,88 | -2,45% | 50,00 |
| 15.09.2025 | 44,58 | 45,18 | 44,28 | 44,98 | -0,17% | 22,00 |
| 12.09.2025 | 44,43 | 45,55 | 44,40 | 45,05 | 1,46% | - |
| 11.09.2025 | 43,43 | 44,40 | 43,33 | 44,40 | 0,11% | - |
| 10.09.2025 | 44,43 | 44,58 | 44,20 | 44,35 | -0,50% | - |
| 09.09.2025 | 44,45 | 44,58 | 44,00 | 44,58 | 0,91% | - |
| 08.09.2025 | 44,13 | 44,20 | 44,05 | 44,18 | 0,11% | - |
| 05.09.2025 | 44,08 | 44,60 | 43,88 | 44,13 | 0,23% | 508,00 |
| 04.09.2025 | 43,93 | 44,20 | 43,48 | 44,03 | 0,34% | - |
| 03.09.2025 | 43,85 | 44,10 | 43,38 | 43,88 | -0,17% | 100,00 |
| 02.09.2025 | 44,58 | 44,80 | 43,53 | 43,95 | -1,95% | - |
| 01.09.2025 | 44,90 | 44,93 | 44,25 | 44,83 | 0,00% | 245,00 |
| 29.08.2025 | 44,48 | 45,15 | 44,33 | 44,83 | 0,62% | 28,00 |
| 28.08.2025 | 46,80 | 46,85 | 44,43 | 44,55 | -4,50% | 192,00 |
| 27.08.2025 | 46,05 | 47,08 | 45,68 | 46,65 | 1,08% | 252,00 |
| 26.08.2025 | 46,95 | 47,03 | 45,85 | 46,15 | -2,12% | 195,00 |
| 25.08.2025 | 46,73 | 47,25 | 46,40 | 47,15 | 0,69% | 11,00 |
| 22.08.2025 | 47,08 | 47,38 | 46,43 | 46,83 | -0,74% | 74,00 |
| 21.08.2025 | 47,60 | 47,88 | 46,73 | 47,18 | -1,00% | 136,00 |
| 20.08.2025 | 48,08 | 48,23 | 47,23 | 47,65 | -1,09% | 300,00 |
| 19.08.2025 | 48,45 | 48,68 | 48,03 | 48,18 | -0,62% | 71,00 |
| 18.08.2025 | 49,33 | 49,48 | 48,20 | 48,48 | -1,62% | 14,00 |