52,200€
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 53,70 | 53,70 | 53,20 | 53,70 | 0,94% | - |
| 03.07.2025 | 53,10 | 53,40 | 53,10 | 53,20 | 0,38% | - |
| 02.07.2025 | 53,10 | 53,10 | 53,00 | 53,00 | -0,38% | - |
| 01.07.2025 | 53,10 | 53,30 | 53,10 | 53,20 | 0,76% | - |
| 30.06.2025 | 52,90 | 53,20 | 52,80 | 52,80 | -1,86% | - |
| 27.06.2025 | 53,10 | 53,80 | 53,10 | 53,80 | 0,19% | - |
| 26.06.2025 | 53,40 | 53,90 | 52,50 | 53,70 | -0,19% | - |
| 25.06.2025 | 54,10 | 54,20 | 53,30 | 53,80 | -1,47% | - |
| 24.06.2025 | 53,00 | 54,60 | 52,90 | 54,60 | 1,30% | - |
| 23.06.2025 | 53,60 | 54,20 | 53,60 | 53,90 | -1,46% | - |
| 20.06.2025 | 54,00 | 54,80 | 54,00 | 54,70 | 0,55% | - |
| 19.06.2025 | 53,80 | 54,40 | 53,80 | 54,40 | -0,55% | - |
| 18.06.2025 | 54,40 | 54,70 | 53,90 | 54,70 | 0,74% | - |
| 17.06.2025 | 53,70 | 54,50 | 53,70 | 54,30 | 0,00% | - |
| 16.06.2025 | 54,10 | 54,80 | 54,10 | 54,30 | -0,91% | - |
| 13.06.2025 | 54,40 | 54,90 | 54,40 | 54,80 | 0,55% | - |
| 12.06.2025 | 54,40 | 55,50 | 54,40 | 54,50 | -2,15% | - |
| 11.06.2025 | 54,10 | 56,20 | 54,10 | 55,70 | -0,89% | - |
| 10.06.2025 | 55,10 | 56,20 | 55,10 | 56,20 | 0,72% | - |
| 09.06.2025 | 55,70 | 55,90 | 55,40 | 55,80 | 1,45% | - |
| 06.06.2025 | 54,80 | 55,50 | 54,50 | 55,00 | 1,29% | - |
| 05.06.2025 | 54,90 | 54,90 | 54,10 | 54,30 | 0,37% | - |
| 04.06.2025 | 54,90 | 54,90 | 53,90 | 54,10 | 0,00% | 1,00 |
| 03.06.2025 | 54,00 | 54,60 | 54,00 | 54,10 | -1,46% | - |
| 02.06.2025 | 54,50 | 54,90 | 54,40 | 54,90 | 0,73% | - |
| 30.05.2025 | 54,20 | 54,80 | 54,20 | 54,50 | 0,00% | - |
| 29.05.2025 | 54,00 | 54,80 | 54,00 | 54,50 | 0,37% | - |
| 28.05.2025 | 54,00 | 54,40 | 54,00 | 54,30 | 0,00% | - |
| 27.05.2025 | 53,80 | 54,30 | 53,80 | 54,30 | -0,55% | - |
| 26.05.2025 | 54,00 | 54,60 | 53,80 | 54,60 | 1,68% | - |
| 23.05.2025 | 54,40 | 54,70 | 53,60 | 53,70 | -0,56% | - |
| 22.05.2025 | 54,20 | 54,30 | 53,40 | 54,00 | -0,18% | - |
| 21.05.2025 | 53,70 | 54,40 | 53,70 | 54,10 | -0,92% | - |
| 20.05.2025 | 54,00 | 54,60 | 53,70 | 54,60 | 0,37% | - |
| 19.05.2025 | 53,80 | 54,40 | 53,80 | 54,40 | -0,37% | - |
| 16.05.2025 | 54,00 | 54,60 | 54,00 | 54,60 | 0,55% | - |
| 15.05.2025 | 54,20 | 54,50 | 52,50 | 54,30 | 1,31% | - |
| 14.05.2025 | 53,30 | 54,10 | 53,30 | 53,60 | -1,11% | - |
| 13.05.2025 | 54,20 | 54,20 | 53,70 | 54,20 | 0,00% | - |
| 12.05.2025 | 54,70 | 54,70 | 53,80 | 54,20 | 0,56% | - |
| 09.05.2025 | 54,50 | 54,50 | 53,80 | 53,90 | 0,37% | - |
| 08.05.2025 | 54,40 | 54,40 | 53,70 | 53,70 | -1,10% | - |
| 07.05.2025 | 54,50 | 54,70 | 53,90 | 54,30 | 0,00% | - |
| 06.05.2025 | 54,60 | 54,90 | 53,90 | 54,30 | 0,56% | - |
| 05.05.2025 | 54,20 | 54,50 | 53,90 | 54,00 | 0,00% | - |
| 02.05.2025 | 53,70 | 54,30 | 53,40 | 54,00 | -0,37% | - |
| 30.04.2025 | 53,80 | 54,20 | 53,80 | 54,20 | 0,74% | - |
| 29.04.2025 | 53,90 | 54,20 | 52,20 | 53,80 | 1,32% | - |
| 28.04.2025 | 53,00 | 53,40 | 52,80 | 53,10 | 0,57% | - |
| 25.04.2025 | 53,10 | 53,30 | 52,80 | 52,80 | -0,56% | - |
| 24.04.2025 | 53,20 | 53,50 | 52,90 | 53,10 | -0,75% | - |
| 23.04.2025 | 52,40 | 53,50 | 52,40 | 53,50 | 0,38% | - |
| 22.04.2025 | 53,80 | 54,30 | 52,25 | 53,30 | -1,66% | - |
| 17.04.2025 | 53,60 | 54,20 | 52,20 | 54,20 | 1,69% | - |
| 16.04.2025 | 54,10 | 54,10 | 52,25 | 53,30 | -0,56% | - |
| 15.04.2025 | 54,30 | 54,30 | 52,80 | 53,60 | 0,19% | - |
| 14.04.2025 | 54,30 | 54,30 | 53,30 | 53,50 | -0,74% | - |
| 11.04.2025 | 53,50 | 54,00 | 52,20 | 53,90 | -0,74% | - |
| 10.04.2025 | 53,20 | 54,40 | 53,20 | 54,30 | 1,88% | - |
| 09.04.2025 | 53,50 | 53,70 | 53,00 | 53,30 | 2,21% | - |
| 08.04.2025 | 50,70 | 52,15 | 50,70 | 52,15 | 2,96% | - |
| 07.04.2025 | 54,60 | 54,60 | 47,30 | 50,65 | -6,89% | 50,00 |
| 04.04.2025 | 54,50 | 54,50 | 54,20 | 54,40 | 0,00% | - |
| 03.04.2025 | 54,30 | 54,40 | 54,10 | 54,40 | 0,18% | - |
| 02.04.2025 | 53,90 | 54,40 | 53,90 | 54,30 | 0,56% | - |
| 01.04.2025 | 54,30 | 54,30 | 53,90 | 54,00 | 0,75% | - |
| 31.03.2025 | 53,80 | 54,20 | 53,50 | 53,60 | -0,92% | - |
| 28.03.2025 | 53,60 | 54,30 | 53,60 | 54,10 | 0,37% | - |
| 27.03.2025 | 53,60 | 54,30 | 53,60 | 53,90 | -0,92% | - |
| 26.03.2025 | 53,00 | 54,40 | 53,00 | 54,40 | 0,93% | - |
| 25.03.2025 | 53,40 | 54,20 | 53,40 | 53,90 | -0,74% | - |
| 24.03.2025 | 53,90 | 54,30 | 53,90 | 54,30 | 1,12% | - |
| 21.03.2025 | 53,50 | 53,80 | 51,85 | 53,70 | 1,32% | - |
| 20.03.2025 | 53,30 | 53,80 | 53,00 | 53,00 | -1,85% | 36,00 |
| 19.03.2025 | 53,60 | 54,00 | 53,60 | 54,00 | 0,37% | - |
| 18.03.2025 | 53,60 | 54,30 | 53,50 | 53,80 | 0,37% | 200,00 |
| 17.03.2025 | 53,50 | 53,80 | 53,50 | 53,60 | -1,11% | - |
| 14.03.2025 | 53,30 | 54,20 | 53,10 | 54,20 | 0,37% | - |
| 13.03.2025 | 53,00 | 54,10 | 53,00 | 54,00 | 0,93% | - |
| 12.03.2025 | 53,40 | 53,80 | 53,20 | 53,50 | -0,56% | - |
| 11.03.2025 | 53,40 | 53,80 | 53,10 | 53,80 | 0,56% | - |
| 10.03.2025 | 53,00 | 54,00 | 53,00 | 53,50 | 0,38% | - |
| 07.03.2025 | 54,00 | 54,00 | 53,30 | 53,30 | -1,48% | - |
| 06.03.2025 | 53,90 | 54,30 | 53,40 | 54,10 | 0,37% | 277,00 |
| 05.03.2025 | 53,90 | 54,30 | 53,50 | 53,90 | 0,94% | - |
| 04.03.2025 | 53,10 | 53,60 | 53,10 | 53,40 | -0,74% | - |
| 03.03.2025 | 52,50 | 53,90 | 52,50 | 53,80 | 2,48% | - |
| 28.02.2025 | 51,80 | 52,60 | 51,70 | 52,50 | -0,38% | - |
| 27.02.2025 | 52,80 | 53,10 | 52,10 | 52,70 | -1,68% | - |
| 26.02.2025 | 52,60 | 53,60 | 52,60 | 53,60 | 0,75% | - |
| 25.02.2025 | 52,80 | 53,20 | 52,80 | 53,20 | -0,75% | - |
| 24.02.2025 | 52,50 | 53,60 | 52,50 | 53,60 | 0,94% | - |
| 21.02.2025 | 52,20 | 53,20 | 52,20 | 53,10 | 0,00% | - |
| 20.02.2025 | 52,80 | 53,30 | 52,80 | 53,10 | -0,19% | - |
| 19.02.2025 | 52,80 | 53,60 | 52,80 | 53,20 | -0,75% | - |
| 18.02.2025 | 52,80 | 53,60 | 52,80 | 53,60 | 0,00% | - |
| 17.02.2025 | 52,80 | 53,60 | 52,80 | 53,60 | 0,00% | - |
| 14.02.2025 | 52,90 | 53,60 | 52,90 | 53,60 | 1,32% | - |
| 13.02.2025 | 53,20 | 53,50 | 52,90 | 52,90 | -0,56% | - |
| 12.02.2025 | 53,10 | 53,50 | 53,10 | 53,20 | 0,19% | - |