53,200€
0,76%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 54,40 | 54,70 | 52,80 | 52,80 | -1,12% | - |
| 08.12.2025 | 54,40 | 55,00 | 53,40 | 53,40 | 0,75% | - |
| 05.12.2025 | 54,70 | 54,90 | 53,00 | 53,00 | -0,38% | - |
| 04.12.2025 | 54,30 | 54,40 | 53,20 | 53,20 | 1,53% | - |
| 03.12.2025 | 54,70 | 54,70 | 52,40 | 52,40 | -1,50% | - |
| 02.12.2025 | 54,50 | 55,10 | 53,20 | 53,20 | 0,00% | - |
| 01.12.2025 | 54,20 | 54,80 | 53,20 | 53,20 | -1,85% | - |
| 28.11.2025 | 54,70 | 55,10 | 53,90 | 54,20 | 0,74% | - |
| 27.11.2025 | 53,90 | 54,70 | 53,70 | 53,80 | 0,00% | - |
| 26.11.2025 | 54,10 | 56,40 | 53,80 | 53,80 | 3,46% | 840,00 |
| 25.11.2025 | 52,80 | 52,90 | 52,00 | 52,00 | -0,76% | - |
| 24.11.2025 | 53,10 | 53,10 | 52,40 | 52,40 | 0,00% | - |
| 21.11.2025 | 53,00 | 53,30 | 52,40 | 52,40 | 0,38% | - |
| 20.11.2025 | 52,90 | 53,10 | 52,20 | 52,20 | 0,77% | - |
| 19.11.2025 | 52,70 | 53,00 | 51,80 | 51,80 | 0,78% | - |
| 18.11.2025 | 53,00 | 53,10 | 51,40 | 51,40 | -1,15% | - |
| 17.11.2025 | 53,20 | 53,30 | 52,00 | 52,00 | -1,14% | - |
| 14.11.2025 | 52,90 | 53,60 | 52,60 | 52,60 | 0,77% | - |
| 13.11.2025 | 53,30 | 53,40 | 52,20 | 52,20 | -0,76% | - |
| 12.11.2025 | 52,80 | 53,60 | 52,60 | 52,60 | 1,94% | - |
| 11.11.2025 | 52,60 | 52,70 | 51,60 | 51,60 | -1,15% | - |
| 10.11.2025 | 52,30 | 52,90 | 52,20 | 52,20 | -0,38% | - |
| 07.11.2025 | 52,50 | 52,80 | 52,40 | 52,40 | 0,00% | 50,00 |
| 06.11.2025 | 52,40 | 52,90 | 52,40 | 52,40 | 0,00% | - |
| 03.11.2025 | 52,60 | 53,10 | 52,40 | 52,40 | 0,00% | - |
| 31.10.2025 | 52,50 | 52,60 | 52,30 | 52,40 | 0,77% | - |
| 29.10.2025 | 52,70 | 53,10 | 52,00 | 52,00 | -0,38% | - |
| 28.10.2025 | 52,80 | 52,90 | 52,20 | 52,20 | 0,00% | - |
| 27.10.2025 | 53,10 | 53,50 | 52,20 | 52,20 | -1,14% | - |
| 24.10.2025 | 53,50 | 53,90 | 52,80 | 52,80 | 0,38% | - |
| 23.10.2025 | 53,60 | 53,80 | 52,60 | 52,60 | 0,38% | - |
| 22.10.2025 | 53,40 | 53,60 | 52,40 | 52,40 | 0,00% | - |
| 21.10.2025 | 53,40 | 54,10 | 52,40 | 52,40 | 0,00% | - |
| 20.10.2025 | 53,60 | 53,60 | 52,40 | 52,40 | -0,76% | - |
| 17.10.2025 | 54,10 | 54,10 | 52,80 | 52,80 | 2,33% | - |
| 16.10.2025 | 52,60 | 53,30 | 51,60 | 51,60 | -0,39% | - |
| 15.10.2025 | 52,40 | 52,90 | 51,80 | 51,80 | -0,38% | - |
| 14.10.2025 | 52,70 | 52,70 | 52,00 | 52,00 | -0,76% | - |
| 13.10.2025 | 52,30 | 53,10 | 52,30 | 52,40 | 1,16% | - |
| 10.10.2025 | 52,90 | 53,00 | 51,80 | 51,80 | 0,00% | - |
| 09.10.2025 | 53,20 | 53,20 | 51,80 | 51,80 | -0,38% | - |
| 08.10.2025 | 52,90 | 53,00 | 52,00 | 52,00 | 0,39% | - |
| 07.10.2025 | 52,80 | 52,80 | 51,80 | 51,80 | -0,38% | - |
| 06.10.2025 | 52,30 | 52,90 | 52,00 | 52,00 | -1,89% | - |
| 03.10.2025 | 52,80 | 53,60 | 52,70 | 53,00 | 1,53% | - |
| 02.10.2025 | 52,50 | 52,70 | 52,20 | 52,20 | 0,00% | - |
| 01.10.2025 | 52,50 | 52,90 | 52,20 | 52,20 | 0,38% | - |
| 30.09.2025 | 52,60 | 52,90 | 52,00 | 52,00 | 1,96% | - |
| 29.09.2025 | 51,20 | 52,80 | 51,00 | 51,00 | 0,00% | - |
| 26.09.2025 | 52,10 | 52,30 | 51,00 | 51,00 | -0,78% | - |
| 25.09.2025 | 52,20 | 52,40 | 51,40 | 51,40 | -0,77% | - |
| 24.09.2025 | 52,00 | 52,60 | 51,80 | 51,80 | 0,39% | - |
| 23.09.2025 | 52,10 | 52,60 | 51,60 | 51,60 | 1,57% | - |
| 22.09.2025 | 52,10 | 52,20 | 50,80 | 50,80 | -0,39% | - |
| 19.09.2025 | 52,20 | 52,30 | 51,00 | 51,00 | 0,00% | - |
| 18.09.2025 | 51,70 | 52,20 | 51,00 | 51,00 | 0,79% | - |
| 17.09.2025 | 51,30 | 52,00 | 50,60 | 50,60 | 0,00% | - |
| 16.09.2025 | 51,80 | 51,80 | 50,60 | 50,60 | -1,94% | - |
| 15.09.2025 | 52,90 | 52,90 | 51,60 | 51,60 | 0,00% | - |
| 12.09.2025 | 52,40 | 52,60 | 51,60 | 51,60 | -0,77% | - |
| 11.09.2025 | 52,50 | 52,80 | 52,00 | 52,00 | 0,78% | - |
| 10.09.2025 | 52,90 | 52,90 | 51,60 | 51,60 | -1,90% | - |
| 09.09.2025 | 52,60 | 52,90 | 52,50 | 52,60 | 1,15% | - |
| 08.09.2025 | 53,10 | 53,10 | 52,00 | 52,00 | 0,78% | - |
| 05.09.2025 | 52,90 | 52,90 | 51,60 | 51,60 | 0,00% | - |
| 04.09.2025 | 52,10 | 52,70 | 51,60 | 51,60 | -0,39% | - |
| 03.09.2025 | 51,90 | 52,90 | 51,80 | 51,80 | 0,00% | - |
| 02.09.2025 | 52,90 | 52,90 | 51,80 | 51,80 | -0,77% | - |
| 01.09.2025 | 52,50 | 53,40 | 52,20 | 52,20 | 1,16% | - |
| 29.08.2025 | 52,40 | 52,90 | 51,60 | 51,60 | 0,39% | - |
| 28.08.2025 | 52,40 | 52,90 | 51,40 | 51,40 | -1,15% | - |
| 27.08.2025 | 52,10 | 52,70 | 52,00 | 52,00 | -1,33% | - |
| 26.08.2025 | 53,10 | 53,10 | 52,50 | 52,70 | -1,68% | - |
| 25.08.2025 | 52,80 | 53,60 | 52,80 | 53,60 | 0,94% | - |
| 22.08.2025 | 52,70 | 53,20 | 52,00 | 53,10 | 2,51% | - |
| 21.08.2025 | 52,00 | 52,00 | 51,80 | 51,80 | -1,15% | - |
| 20.08.2025 | 52,40 | 52,40 | 51,80 | 52,40 | 0,19% | - |
| 19.08.2025 | 52,70 | 52,80 | 52,20 | 52,30 | 0,38% | - |
| 18.08.2025 | 52,50 | 52,50 | 52,10 | 52,10 | 0,19% | - |
| 15.08.2025 | 52,30 | 52,40 | 52,00 | 52,00 | -1,33% | - |
| 14.08.2025 | 52,70 | 52,70 | 52,20 | 52,70 | 0,76% | - |
| 13.08.2025 | 52,20 | 52,80 | 52,00 | 52,30 | -0,38% | - |
| 12.08.2025 | 51,70 | 52,50 | 51,70 | 52,50 | 2,54% | - |
| 11.08.2025 | 52,00 | 52,40 | 51,20 | 51,20 | -1,16% | - |
| 08.08.2025 | 52,60 | 52,80 | 51,40 | 51,80 | -2,26% | - |
| 07.08.2025 | 52,90 | 53,00 | 52,70 | 53,00 | 0,38% | - |
| 06.08.2025 | 53,10 | 53,10 | 52,80 | 52,80 | -1,31% | - |
| 05.08.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 0,75% | - |
| 04.08.2025 | 53,00 | 53,10 | 52,70 | 53,10 | 0,38% | - |
| 01.08.2025 | 52,70 | 53,00 | 52,70 | 52,90 | 0,38% | - |
| 31.07.2025 | 52,90 | 52,90 | 52,40 | 52,70 | 0,38% | - |
| 30.07.2025 | 52,70 | 52,70 | 52,30 | 52,50 | -0,19% | - |
| 29.07.2025 | 52,50 | 52,60 | 52,40 | 52,60 | -0,57% | - |
| 28.07.2025 | 52,00 | 52,90 | 52,00 | 52,90 | 1,15% | - |
| 25.07.2025 | 52,10 | 52,50 | 51,90 | 52,30 | -0,95% | - |
| 24.07.2025 | 53,00 | 53,30 | 52,50 | 52,80 | 0,00% | - |
| 23.07.2025 | 53,10 | 53,20 | 52,70 | 52,80 | -0,56% | - |
| 22.07.2025 | 53,00 | 53,10 | 52,70 | 53,10 | 0,38% | - |
| 21.07.2025 | 53,00 | 53,20 | 52,40 | 52,90 | 0,57% | - |
| 18.07.2025 | 52,20 | 52,70 | 52,20 | 52,60 | 0,38% | - |