70,900€
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 71,15 | 73,90 | 71,10 | 73,40 | 3,53% | 177,00 |
| 25.08.2026 | 71,10 | 71,35 | 70,65 | 70,90 | -0,14% | 151,00 |
| 24.08.2026 | 70,15 | 71,60 | 70,05 | 71,00 | 1,07% | 70,00 |
| 21.08.2026 | 69,70 | 70,35 | 69,60 | 70,25 | 1,74% | - |
| 20.08.2026 | 69,60 | 69,90 | 69,05 | 69,05 | -1,43% | - |
| 19.08.2026 | 71,50 | 71,55 | 70,05 | 70,05 | -2,16% | - |
| 18.08.2026 | 69,15 | 71,60 | 68,80 | 71,60 | 3,62% | 275,00 |
| 17.08.2026 | 69,45 | 69,65 | 68,95 | 69,10 | -0,50% | 4,00 |
| 14.08.2026 | 69,65 | 70,35 | 69,20 | 69,45 | -0,50% | - |
| 13.08.2026 | 69,85 | 70,00 | 68,75 | 69,80 | 0,94% | 1,00 |
| 12.08.2026 | 68,90 | 69,50 | 68,90 | 69,15 | -0,43% | 115,00 |
| 11.08.2026 | 70,65 | 70,65 | 69,05 | 69,45 | -1,63% | - |
| 10.08.2026 | 71,95 | 72,55 | 70,40 | 70,60 | -1,81% | 112,00 |
| 07.08.2026 | 73,70 | 73,80 | 71,60 | 71,90 | -1,91% | 1,00 |
| 06.08.2026 | 70,95 | 74,55 | 70,75 | 73,30 | 2,37% | 412,00 |
| 05.08.2026 | 71,00 | 71,80 | 71,00 | 71,60 | 0,70% | - |
| 04.08.2026 | 71,30 | 71,65 | 70,80 | 71,10 | -0,28% | - |
| 03.08.2026 | 71,00 | 71,85 | 70,65 | 71,30 | 0,35% | 66,00 |
| 31.07.2026 | 70,15 | 72,65 | 69,80 | 71,05 | 1,43% | 240,00 |
| 30.07.2026 | 67,75 | 70,90 | 67,35 | 70,05 | 2,41% | 862,00 |
| 29.07.2026 | 66,60 | 68,60 | 66,20 | 68,40 | 2,78% | 68,00 |
| 28.07.2026 | 66,40 | 66,80 | 65,95 | 66,55 | 0,45% | - |
| 27.07.2026 | 66,00 | 66,80 | 65,65 | 66,25 | 0,08% | 2,00 |
| 24.07.2026 | 65,50 | 66,40 | 65,20 | 66,20 | 0,76% | 1,00 |
| 23.07.2026 | 65,60 | 65,95 | 64,95 | 65,70 | -0,61% | 2,00 |
| 22.07.2026 | 64,75 | 66,30 | 64,55 | 66,10 | 2,24% | - |
| 21.07.2026 | 64,70 | 65,25 | 64,15 | 64,65 | -0,84% | 3,00 |
| 20.07.2026 | 64,85 | 65,25 | 63,65 | 65,20 | 0,69% | 93,00 |
| 17.07.2026 | 64,55 | 65,00 | 63,65 | 64,75 | 0,70% | 5,00 |
| 16.07.2026 | 65,00 | 65,15 | 63,90 | 64,30 | 0,23% | 40,00 |
| 15.07.2026 | 66,40 | 66,75 | 63,85 | 64,15 | -1,76% | 139,00 |
| 14.07.2026 | 64,60 | 65,75 | 63,90 | 65,30 | 0,77% | 80,00 |
| 13.07.2026 | 66,80 | 66,80 | 64,50 | 64,80 | -2,85% | 20,00 |
| 10.07.2026 | 66,30 | 66,95 | 65,90 | 66,70 | 0,83% | 98,00 |
| 09.07.2026 | 66,70 | 66,85 | 66,15 | 66,15 | -0,45% | - |
| 08.07.2026 | 66,30 | 66,50 | 64,60 | 66,45 | 0,08% | 30,00 |
| 07.07.2026 | 67,10 | 67,30 | 66,15 | 66,40 | -1,04% | - |
| 06.07.2026 | 67,00 | 67,55 | 66,35 | 67,10 | 0,15% | 34,00 |
| 03.07.2026 | 66,00 | 67,00 | 66,00 | 67,00 | 1,59% | 1,00 |
| 02.07.2026 | 63,95 | 66,10 | 63,85 | 65,95 | 2,17% | 1,00 |
| 01.07.2026 | 64,55 | 64,55 | 64,35 | 64,55 | -0,77% | - |
| 30.06.2026 | 64,75 | 65,20 | 64,30 | 65,05 | 1,09% | 105,00 |
| 29.06.2026 | 64,20 | 64,60 | 64,20 | 64,35 | 0,16% | 202,00 |
| 26.06.2026 | 65,25 | 65,25 | 64,05 | 64,25 | -0,93% | 1,00 |
| 25.06.2026 | 64,35 | 64,95 | 64,35 | 64,85 | 0,23% | - |
| 24.06.2026 | 66,90 | 67,10 | 64,70 | 64,70 | -3,86% | - |
| 23.06.2026 | 65,95 | 67,70 | 64,70 | 67,30 | 1,74% | 2,00 |
| 22.06.2026 | 65,40 | 66,15 | 64,85 | 66,15 | 0,99% | 19,00 |
| 19.06.2026 | 65,10 | 65,65 | 64,55 | 65,50 | -0,38% | 169,00 |
| 18.06.2026 | 65,35 | 65,90 | 65,35 | 65,75 | 0,38% | 100,00 |
| 17.06.2026 | 65,30 | 65,50 | 65,30 | 65,50 | 0,61% | - |
| 16.06.2026 | 64,50 | 65,65 | 63,90 | 65,10 | 1,72% | 94,00 |
| 15.06.2026 | 64,50 | 65,35 | 63,80 | 64,00 | -0,16% | 25,00 |
| 12.06.2026 | 62,70 | 64,30 | 62,30 | 64,10 | 2,07% | 737,00 |
| 11.06.2026 | 61,25 | 63,10 | 61,15 | 62,80 | 2,28% | - |
| 10.06.2026 | 60,50 | 61,70 | 60,35 | 61,40 | 1,15% | 390,00 |
| 09.06.2026 | 59,45 | 61,60 | 59,05 | 60,70 | 1,93% | - |
| 08.06.2026 | 59,55 | 59,65 | 59,00 | 59,55 | -0,83% | 42,00 |
| 05.06.2026 | 59,80 | 60,10 | 59,40 | 60,05 | 1,18% | 335,00 |
| 04.06.2026 | 59,30 | 59,75 | 58,95 | 59,35 | 0,25% | - |
| 03.06.2026 | 60,30 | 60,70 | 59,10 | 59,20 | -1,42% | 140,00 |
| 02.06.2026 | 61,60 | 61,80 | 60,00 | 60,05 | -2,28% | 251,00 |
| 01.06.2026 | 63,30 | 63,45 | 61,25 | 61,45 | -2,54% | 48,00 |
| 29.05.2026 | 61,80 | 63,20 | 60,85 | 63,05 | 3,11% | 267,00 |
| 28.05.2026 | 62,95 | 63,15 | 59,70 | 61,15 | -3,01% | 997,00 |
| 27.05.2026 | 63,40 | 63,60 | 62,45 | 63,05 | -1,48% | 557,00 |
| 26.05.2026 | 63,75 | 64,45 | 63,25 | 64,00 | -2,07% | 94,00 |
| 25.05.2026 | 65,00 | 65,40 | 64,10 | 65,35 | 1,55% | - |
| 22.05.2026 | 64,60 | 64,75 | 63,90 | 64,35 | -0,39% | - |
| 21.05.2026 | 65,10 | 65,25 | 63,70 | 64,60 | 0,16% | 253,00 |
| 20.05.2026 | 64,85 | 65,50 | 64,20 | 64,50 | -2,64% | - |
| 19.05.2026 | 67,80 | 68,30 | 66,00 | 66,25 | -2,00% | 45,00 |
| 18.05.2026 | 66,80 | 68,20 | 66,10 | 67,60 | 0,82% | 25,00 |
| 15.05.2026 | 67,75 | 67,75 | 66,60 | 67,05 | -1,47% | 4,00 |
| 14.05.2026 | 68,20 | 68,35 | 67,65 | 68,05 | 0,52% | - |
| 13.05.2026 | 67,55 | 68,40 | 67,40 | 67,70 | 0,22% | 641,00 |
| 12.05.2026 | 67,80 | 68,20 | 67,35 | 67,55 | -0,95% | - |
| 11.05.2026 | 67,00 | 68,20 | 66,70 | 68,20 | 1,34% | 284,00 |
| 08.05.2026 | 66,25 | 67,30 | 65,75 | 67,30 | 1,36% | 142,00 |
| 07.05.2026 | 67,35 | 67,70 | 66,40 | 66,40 | 0,38% | 20,00 |
| 06.05.2026 | 64,60 | 66,30 | 64,60 | 66,15 | 3,36% | - |
| 05.05.2026 | 64,35 | 64,40 | 63,45 | 64,00 | -0,47% | 128,00 |
| 04.05.2026 | 64,50 | 66,05 | 63,65 | 64,30 | 0,16% | - |
| 30.04.2026 | 63,55 | 64,85 | 63,15 | 64,20 | -1,76% | 250,00 |
| 29.04.2026 | 65,45 | 65,65 | 65,30 | 65,35 | 1,87% | - |
| 28.04.2026 | 63,70 | 64,70 | 63,50 | 64,15 | 0,47% | 9,00 |
| 27.04.2026 | 63,55 | 64,10 | 63,35 | 63,85 | 0,08% | - |
| 24.04.2026 | 63,60 | 64,40 | 63,15 | 63,80 | 0,71% | 119,00 |
| 23.04.2026 | 64,15 | 64,85 | 63,15 | 63,35 | -1,86% | 25,00 |
| 22.04.2026 | 64,70 | 65,40 | 64,35 | 64,55 | -0,84% | 1,00 |
| 21.04.2026 | 66,60 | 66,80 | 64,70 | 65,10 | -1,14% | 7,00 |
| 20.04.2026 | 66,40 | 66,80 | 65,45 | 65,85 | -1,57% | 1,00 |
| 17.04.2026 | 66,60 | 67,35 | 65,85 | 66,90 | 1,06% | - |
| 16.04.2026 | 67,85 | 67,95 | 66,10 | 66,20 | -1,93% | 84,00 |
| 15.04.2026 | 67,75 | 67,90 | 66,50 | 67,50 | 0,60% | 10,00 |
| 14.04.2026 | 66,25 | 67,10 | 66,15 | 67,10 | 1,82% | - |
| 13.04.2026 | 66,00 | 66,25 | 64,80 | 65,90 | 2,65% | - |
| 10.04.2026 | 64,45 | 64,55 | 63,75 | 64,20 | 1,58% | - |
| 09.04.2026 | 63,35 | 63,70 | 62,85 | 63,20 | -0,71% | - |
| 08.04.2026 | 62,85 | 65,05 | 62,85 | 63,65 | 2,66% | 21,00 |