66,400€
-1,63%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2026 | 62,85 | 62,85 | 61,80 | 62,00 | -1,35% | - |
| 02.04.2026 | 63,40 | 63,75 | 61,25 | 62,85 | 0,56% | 150,00 |
| 01.04.2026 | 61,70 | 63,40 | 61,70 | 62,50 | 2,12% | 80,00 |
| 31.03.2026 | 61,10 | 61,85 | 60,70 | 61,20 | 2,94% | 12,00 |
| 30.03.2026 | 59,95 | 60,15 | 59,45 | 59,45 | -0,92% | - |
| 27.03.2026 | 62,00 | 62,65 | 59,75 | 60,00 | -3,38% | 5,00 |
| 26.03.2026 | 62,05 | 62,70 | 61,35 | 62,10 | -0,80% | 50,00 |
| 25.03.2026 | 61,25 | 62,70 | 60,75 | 62,60 | 3,05% | - |
| 24.03.2026 | 58,85 | 60,85 | 58,65 | 60,75 | 1,93% | 20,00 |
| 23.03.2026 | 59,50 | 60,30 | 57,00 | 59,60 | -5,99% | 3.451,00 |
| 20.03.2026 | 61,95 | 63,65 | 61,80 | 63,40 | 2,51% | - |
| 19.03.2026 | 62,90 | 63,85 | 61,75 | 61,85 | -2,75% | 250,00 |
| 18.03.2026 | 64,05 | 64,40 | 63,15 | 63,60 | -0,16% | 16,00 |
| 17.03.2026 | 61,30 | 63,75 | 60,75 | 63,70 | 4,00% | 151,00 |
| 16.03.2026 | 61,30 | 61,95 | 60,60 | 61,25 | -0,41% | 155,00 |
| 13.03.2026 | 62,15 | 62,30 | 60,40 | 61,50 | -0,08% | 15,00 |
| 12.03.2026 | 63,90 | 64,90 | 61,25 | 61,55 | -3,83% | - |
| 11.03.2026 | 64,30 | 65,05 | 63,70 | 64,00 | -1,23% | - |
| 10.03.2026 | 62,80 | 64,80 | 62,40 | 64,80 | 3,51% | 57,00 |
| 09.03.2026 | 63,45 | 63,45 | 60,15 | 62,60 | -1,49% | 121,00 |
| 06.03.2026 | 64,55 | 64,65 | 62,70 | 63,55 | -0,47% | 7,00 |
| 05.03.2026 | 65,40 | 65,40 | 63,75 | 63,85 | -0,55% | - |
| 04.03.2026 | 62,30 | 64,25 | 62,20 | 64,20 | 3,30% | 344,00 |
| 03.03.2026 | 64,80 | 64,80 | 61,35 | 62,15 | -5,48% | 11,00 |
| 02.03.2026 | 64,95 | 65,75 | 62,85 | 65,75 | -0,45% | 501,00 |
| 27.02.2026 | 66,10 | 66,80 | 65,60 | 66,05 | -0,08% | - |
| 26.02.2026 | 66,40 | 66,40 | 64,85 | 66,10 | 1,30% | - |
| 25.02.2026 | 65,20 | 65,45 | 65,15 | 65,25 | 0,31% | - |
| 24.02.2026 | 66,20 | 66,30 | 64,85 | 65,05 | -1,74% | - |
| 23.02.2026 | 65,85 | 66,70 | 65,25 | 66,20 | -0,53% | - |
| 20.02.2026 | 65,65 | 66,70 | 65,15 | 66,55 | 1,60% | 216,00 |
| 19.02.2026 | 65,40 | 65,85 | 64,80 | 65,50 | 0,23% | 474,00 |
| 18.02.2026 | 65,20 | 65,70 | 64,95 | 65,35 | 0,46% | 40,00 |
| 17.02.2026 | 63,85 | 65,15 | 63,75 | 65,05 | 1,56% | 21,00 |
| 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% | - |