69,350€
0,22%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 69,35 | 69,55 | 69,35 | 69,35 | 0,22% | - |
| 20.10.2026 | 67,25 | 69,40 | 66,85 | 69,20 | 2,75% | 170,00 |
| 19.10.2026 | 67,15 | 68,65 | 67,10 | 67,35 | 0,07% | 261,00 |
| 16.10.2026 | 70,00 | 70,35 | 67,25 | 67,30 | -3,58% | 114,00 |
| 15.10.2026 | 66,40 | 71,65 | 66,15 | 69,80 | 5,28% | 15,00 |
| 14.10.2026 | 66,35 | 66,60 | 65,55 | 66,30 | 0,38% | - |
| 13.10.2026 | 65,15 | 66,25 | 65,05 | 66,05 | 2,01% | 30,00 |
| 12.10.2026 | 64,70 | 65,05 | 64,70 | 64,75 | 0,08% | - |
| 09.10.2026 | 64,50 | 64,95 | 64,30 | 64,70 | 0,54% | 57,00 |
| 08.10.2026 | 64,75 | 64,75 | 63,75 | 64,35 | -0,85% | 2,00 |
| 07.10.2026 | 65,25 | 65,25 | 64,85 | 64,90 | -0,69% | - |
| 06.10.2026 | 65,15 | 65,80 | 64,75 | 65,35 | 0,00% | 68,00 |
| 05.10.2026 | 65,60 | 66,35 | 65,05 | 65,35 | -0,31% | 200,00 |
| 02.10.2026 | 64,65 | 66,20 | 64,25 | 65,55 | 1,55% | 228,00 |
| 01.10.2026 | 65,20 | 65,95 | 64,20 | 64,55 | -1,00% | 469,00 |
| 30.09.2026 | 67,80 | 67,80 | 65,15 | 65,20 | -2,47% | 160,00 |
| 29.09.2026 | 68,45 | 68,50 | 66,85 | 66,85 | -2,83% | 273,00 |
| 28.09.2026 | 69,45 | 69,60 | 67,50 | 68,80 | -0,65% | - |
| 25.09.2026 | 69,60 | 70,05 | 68,75 | 69,25 | -0,57% | 26,00 |
| 24.09.2026 | 68,60 | 69,90 | 68,25 | 69,65 | 1,75% | - |
| 23.09.2026 | 69,90 | 70,20 | 68,30 | 68,45 | -2,21% | 220,00 |
| 22.09.2026 | 72,05 | 72,05 | 69,45 | 70,00 | -1,89% | - |
| 21.09.2026 | 69,85 | 71,40 | 69,85 | 71,35 | 2,44% | 25,00 |
| 18.09.2026 | 71,20 | 71,30 | 68,90 | 69,65 | -2,18% | 226,00 |
| 17.09.2026 | 71,70 | 71,80 | 70,80 | 71,20 | 1,93% | 39,00 |
| 16.09.2026 | 71,00 | 71,55 | 69,85 | 69,85 | -1,41% | 85,00 |
| 15.09.2026 | 71,50 | 71,50 | 70,05 | 70,85 | -0,49% | - |
| 14.09.2026 | 71,90 | 71,95 | 71,20 | 71,20 | -1,93% | 350,00 |
| 11.09.2026 | 73,00 | 73,95 | 72,30 | 72,60 | -0,62% | 50,00 |
| 10.09.2026 | 70,45 | 73,35 | 70,40 | 73,05 | 3,76% | 226,00 |
| 09.09.2026 | 71,90 | 71,90 | 70,20 | 70,40 | -2,29% | 270,00 |
| 08.09.2026 | 74,25 | 74,90 | 71,70 | 72,05 | -3,09% | 214,00 |
| 07.09.2026 | 74,55 | 75,50 | 73,30 | 74,35 | 0,75% | 1.360,00 |
| 04.09.2026 | 74,10 | 74,35 | 73,30 | 73,80 | 1,23% | 203,00 |
| 03.09.2026 | 72,00 | 73,55 | 71,95 | 72,90 | 1,25% | 70,00 |
| 02.09.2026 | 70,90 | 72,20 | 70,70 | 72,00 | 1,12% | 8,00 |
| 01.09.2026 | 72,35 | 72,75 | 71,20 | 71,20 | -1,73% | 5,00 |
| 31.08.2026 | 70,60 | 72,65 | 70,50 | 72,45 | 2,62% | 125,00 |
| 28.08.2026 | 71,35 | 72,00 | 70,55 | 70,60 | -1,26% | 50,00 |
| 27.08.2026 | 72,10 | 72,20 | 69,90 | 71,50 | 0,56% | 79,00 |
| 26.08.2026 | 71,15 | 73,90 | 70,25 | 71,10 | 0,28% | 214,00 |
| 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% | - |