47,550€
-1,71%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 48,33 | 48,55 | 48,33 | 48,48 | 0,21% | 10,00 |
| 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 |
| 15.08.2025 | 49,80 | 49,80 | 49,00 | 49,28 | -0,86% | 146,00 |
| 14.08.2025 | 48,35 | 49,75 | 48,23 | 49,70 | 2,63% | 106,00 |
| 13.08.2025 | 47,60 | 48,48 | 47,58 | 48,43 | 1,36% | 99,00 |
| 12.08.2025 | 47,40 | 47,83 | 47,08 | 47,78 | 1,06% | 42,00 |
| 11.08.2025 | 46,90 | 47,43 | 46,60 | 47,28 | 0,69% | 49,00 |
| 08.08.2025 | 47,65 | 47,90 | 46,18 | 46,95 | -1,93% | 235,00 |
| 07.08.2025 | 47,38 | 47,93 | 47,13 | 47,88 | 1,48% | 180,00 |
| 06.08.2025 | 47,20 | 47,30 | 46,45 | 47,18 | 0,48% | 127,00 |
| 05.08.2025 | 45,75 | 47,18 | 45,68 | 46,95 | 2,90% | 145,00 |
| 04.08.2025 | 45,68 | 45,88 | 45,35 | 45,63 | 0,39% | 5,00 |
| 01.08.2025 | 45,93 | 46,10 | 45,28 | 45,45 | -1,30% | - |
| 31.07.2025 | 45,78 | 46,70 | 45,68 | 46,05 | 0,99% | 50,00 |
| 30.07.2025 | 45,05 | 46,30 | 44,90 | 45,60 | 1,33% | 104,00 |
| 29.07.2025 | 45,33 | 45,48 | 44,83 | 45,00 | -0,66% | 110,00 |
| 28.07.2025 | 45,55 | 45,90 | 44,90 | 45,30 | 0,17% | 10,00 |
| 25.07.2025 | 44,20 | 45,28 | 43,90 | 45,23 | 2,32% | 197,00 |
| 24.07.2025 | 44,43 | 44,58 | 43,90 | 44,20 | -0,56% | 68,00 |
| 23.07.2025 | 44,18 | 44,65 | 43,78 | 44,45 | 1,60% | - |
| 22.07.2025 | 44,18 | 44,38 | 43,38 | 43,75 | -1,13% | 113,00 |
| 21.07.2025 | 44,43 | 44,53 | 44,05 | 44,25 | -0,34% | 1,00 |
| 18.07.2025 | 44,63 | 44,70 | 44,15 | 44,40 | -0,28% | 12,00 |
| 17.07.2025 | 44,78 | 44,80 | 44,05 | 44,53 | -0,45% | 1,00 |
| 16.07.2025 | 43,93 | 44,78 | 43,58 | 44,73 | 1,65% | 18,00 |
| 15.07.2025 | 44,83 | 44,95 | 0,00 | 44,00 | -1,79% | 54,00 |
| 14.07.2025 | 43,48 | 44,85 | 43,23 | 44,80 | 2,40% | 18,00 |
| 11.07.2025 | 44,13 | 44,18 | 43,38 | 43,75 | -0,85% | - |
| 10.07.2025 | 43,95 | 44,35 | 43,73 | 44,13 | 0,34% | 490,00 |
| 09.07.2025 | 43,33 | 44,05 | 43,10 | 43,98 | 1,44% | 111,00 |
| 08.07.2025 | 43,33 | 43,70 | 43,20 | 43,35 | -0,29% | - |
| 07.07.2025 | 43,55 | 43,73 | 43,18 | 43,48 | 0,35% | 12,00 |
| 04.07.2025 | 43,80 | 43,98 | 43,23 | 43,33 | -1,59% | 7,00 |
| 03.07.2025 | 43,85 | 44,23 | 43,75 | 44,03 | 0,34% | - |
| 02.07.2025 | 44,45 | 44,48 | 43,68 | 43,88 | -0,79% | 120,00 |
| 01.07.2025 | 43,80 | 44,48 | 43,78 | 44,23 | 1,09% | - |
| 30.06.2025 | 43,40 | 43,80 | 43,25 | 43,75 | 0,92% | - |
| 27.06.2025 | 42,65 | 43,45 | 42,60 | 43,35 | 1,64% | - |
| 26.06.2025 | 42,50 | 42,78 | 42,10 | 42,65 | 0,47% | - |
| 25.06.2025 | 42,58 | 42,63 | 42,08 | 42,45 | -0,35% | - |
| 24.06.2025 | 42,73 | 42,90 | 42,20 | 42,60 | 0,83% | 120,00 |
| 23.06.2025 | 41,93 | 42,78 | 41,83 | 42,25 | 0,48% | 206,00 |
| 20.06.2025 | 42,58 | 42,70 | 41,83 | 42,05 | -0,71% | 25,00 |
| 19.06.2025 | 42,58 | 42,65 | 42,05 | 42,35 | -0,82% | 10,00 |
| 18.06.2025 | 42,50 | 43,25 | 42,43 | 42,70 | 0,71% | - |
| 17.06.2025 | 42,75 | 42,88 | 42,33 | 42,40 | -1,05% | 47,00 |
| 16.06.2025 | 43,15 | 43,58 | 42,83 | 42,85 | -0,64% | 500,00 |
| 13.06.2025 | 43,08 | 43,60 | 42,15 | 43,13 | -1,77% | 590,00 |
| 12.06.2025 | 43,83 | 44,25 | 43,48 | 43,90 | -0,17% | 261,00 |
| 11.06.2025 | 44,58 | 44,68 | 43,88 | 43,98 | -1,40% | 164,00 |
| 10.06.2025 | 45,25 | 45,28 | 44,50 | 44,60 | -1,05% | 14,00 |
| 09.06.2025 | 45,28 | 45,93 | 44,98 | 45,08 | -0,61% | 53,00 |
| 06.06.2025 | 44,48 | 45,70 | 44,25 | 45,35 | 2,31% | 571,00 |
| 05.06.2025 | 44,68 | 44,75 | 44,13 | 44,33 | -0,73% | 35,00 |
| 04.06.2025 | 43,93 | 44,65 | 43,75 | 44,65 | 1,77% | 400,00 |
| 03.06.2025 | 44,18 | 44,33 | 43,63 | 43,88 | -1,02% | - |
| 02.06.2025 | 43,15 | 44,40 | 42,93 | 44,33 | 2,31% | 730,00 |
| 30.05.2025 | 43,40 | 43,73 | 42,90 | 43,33 | -0,12% | 940,00 |