53,900€
-0,19%
Echtzeit-Aktienkurs FLUGHAFEN WIEN AG
Bid:
Ask:
Aktienkurse zur FLUGHAFEN WIEN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 53,40 | 53,60 | 53,00 | 53,00 | -1,85% | 363,00 |
| 23.10.2025 | 54,00 | 54,00 | 53,80 | 54,00 | 1,89% | 116,00 |
| 22.10.2025 | 53,20 | 54,00 | 53,00 | 53,00 | -1,12% | 64,00 |
| 21.10.2025 | 53,80 | 54,00 | 52,80 | 53,60 | -0,37% | 21,00 |
| 20.10.2025 | 53,20 | 53,80 | 53,00 | 53,80 | 0,75% | 26,00 |
| 17.10.2025 | 52,80 | 53,80 | 52,60 | 53,40 | -1,11% | 452,00 |
| 16.10.2025 | 53,00 | 54,00 | 52,40 | 54,00 | 3,45% | 589,00 |
| 15.10.2025 | 52,80 | 52,80 | 52,20 | 52,20 | -1,51% | 47,00 |
| 14.10.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 1,00 |
| 13.10.2025 | 52,40 | 53,00 | 52,40 | 53,00 | 1,15% | 181,00 |
| 10.10.2025 | 53,20 | 53,20 | 52,40 | 52,40 | -1,50% | 86,00 |
| 09.10.2025 | 53,00 | 53,20 | 52,60 | 53,20 | 0,76% | 32,00 |
| 08.10.2025 | 52,90 | 53,00 | 52,80 | 52,80 | 0,00% | - |
| 07.10.2025 | 52,80 | 53,00 | 52,40 | 52,80 | 0,38% | 27,00 |
| 06.10.2025 | 53,00 | 53,00 | 52,20 | 52,60 | -1,50% | 212,00 |
| 03.10.2025 | 53,00 | 53,40 | 52,60 | 53,40 | 1,14% | 47,00 |
| 02.10.2025 | 52,60 | 52,80 | 52,40 | 52,80 | 0,00% | 23,00 |
| 01.10.2025 | 52,60 | 52,80 | 52,40 | 52,80 | 0,38% | 132,00 |
| 30.09.2025 | 52,60 | 52,60 | 52,20 | 52,60 | 0,00% | 5,00 |
| 29.09.2025 | 51,20 | 52,60 | 51,20 | 52,60 | 0,77% | 315,00 |
| 26.09.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 1,16% | 40,00 |
| 25.09.2025 | 51,60 | 52,40 | 51,60 | 51,60 | -1,53% | 155,00 |
| 24.09.2025 | 51,60 | 52,40 | 51,60 | 52,40 | 0,77% | 4,00 |
| 23.09.2025 | 52,40 | 52,40 | 52,00 | 52,00 | -1,14% | 44,00 |
| 22.09.2025 | 52,00 | 52,60 | 52,00 | 52,60 | 1,54% | 75,00 |
| 19.09.2025 | 52,20 | 52,20 | 51,80 | 51,80 | -0,77% | 75,00 |
| 18.09.2025 | 51,00 | 52,40 | 51,00 | 52,20 | 1,95% | 151,00 |
| 17.09.2025 | 51,80 | 51,80 | 51,20 | 51,20 | 0,39% | 13,00 |
| 16.09.2025 | 51,40 | 51,40 | 51,00 | 51,00 | -2,30% | 192,00 |
| 15.09.2025 | 53,00 | 53,00 | 52,20 | 52,20 | -1,14% | 61,00 |
| 12.09.2025 | 52,60 | 52,80 | 52,60 | 52,80 | 0,76% | 30,00 |
| 11.09.2025 | 52,60 | 52,60 | 52,40 | 52,40 | 0,38% | 2,00 |
| 10.09.2025 | 53,00 | 53,00 | 52,20 | 52,20 | -1,14% | 43,00 |
| 09.09.2025 | 52,20 | 52,80 | 52,20 | 52,80 | 0,00% | 29,00 |
| 08.09.2025 | 53,00 | 53,00 | 52,40 | 52,80 | -0,38% | 19,00 |
| 05.09.2025 | 52,80 | 53,00 | 52,80 | 53,00 | 0,00% | 12,00 |
| 04.09.2025 | 52,20 | 53,00 | 52,00 | 53,00 | 0,38% | 64,00 |
| 03.09.2025 | 52,80 | 52,80 | 52,20 | 52,80 | 1,93% | 4,00 |
| 02.09.2025 | 53,00 | 53,20 | 51,80 | 51,80 | -1,15% | 105,00 |
| 01.09.2025 | 52,60 | 53,00 | 52,40 | 52,40 | -0,38% | 44,00 |
| 29.08.2025 | 52,80 | 52,80 | 52,60 | 52,60 | 1,54% | 127,00 |
| 28.08.2025 | 52,40 | 52,40 | 51,60 | 51,80 | -0,77% | 300,00 |
| 27.08.2025 | 52,00 | 52,80 | 52,00 | 52,20 | -1,14% | 267,00 |
| 26.08.2025 | 52,40 | 52,80 | 52,40 | 52,80 | -1,49% | 4,00 |
| 25.08.2025 | 52,80 | 53,60 | 52,80 | 53,60 | 1,52% | 208,00 |
| 22.08.2025 | 52,80 | 53,00 | 52,00 | 52,80 | 0,00% | 195,00 |
| 21.08.2025 | 52,40 | 53,00 | 51,40 | 52,80 | 1,54% | 105,00 |
| 20.08.2025 | 53,00 | 53,00 | 51,60 | 52,00 | -1,52% | 145,00 |
| 19.08.2025 | 53,00 | 53,00 | 52,00 | 52,80 | 0,38% | 108,00 |
| 18.08.2025 | 52,40 | 52,60 | 52,40 | 52,60 | 0,00% | 84,00 |
| 15.08.2025 | 52,40 | 52,60 | 52,00 | 52,60 | 0,00% | 15,00 |
| 14.08.2025 | 53,00 | 53,00 | 52,60 | 52,60 | -0,75% | 2,00 |
| 13.08.2025 | 52,40 | 53,00 | 52,40 | 53,00 | 1,92% | 60,00 |
| 12.08.2025 | 52,20 | 52,40 | 51,40 | 52,00 | 0,39% | 18,00 |
| 11.08.2025 | 52,20 | 52,20 | 51,20 | 51,80 | -0,77% | 121,00 |
| 08.08.2025 | 52,80 | 52,80 | 51,80 | 52,20 | -1,88% | 150,00 |
| 07.08.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | 1,00 |
| 06.08.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 1,14% | 18,00 |
| 05.08.2025 | 53,40 | 53,40 | 52,60 | 52,60 | 0,00% | 29,00 |
| 04.08.2025 | 53,20 | 53,60 | 52,40 | 52,60 | -1,13% | 73,00 |
| 01.08.2025 | 53,40 | 53,40 | 53,20 | 53,20 | 0,00% | 6,00 |
| 31.07.2025 | 52,40 | 53,20 | 52,40 | 53,20 | 0,38% | 193,00 |
| 30.07.2025 | 52,60 | 53,00 | 52,40 | 53,00 | 0,38% | 154,00 |
| 29.07.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | 69,00 |
| 28.07.2025 | 52,00 | 52,80 | 52,00 | 52,80 | 0,38% | 330,00 |
| 25.07.2025 | 52,00 | 52,60 | 52,00 | 52,60 | 0,77% | 213,00 |
| 24.07.2025 | 53,40 | 53,40 | 52,20 | 52,20 | -1,88% | 48,00 |
| 23.07.2025 | 53,60 | 53,60 | 53,20 | 53,20 | -0,75% | 12,00 |
| 22.07.2025 | 53,00 | 53,60 | 53,00 | 53,60 | 2,68% | 134,00 |
| 21.07.2025 | 53,40 | 53,40 | 52,20 | 52,20 | -2,97% | 282,00 |
| 18.07.2025 | 52,40 | 53,80 | 52,40 | 53,80 | 2,67% | 92,00 |
| 17.07.2025 | 52,80 | 52,80 | 52,00 | 52,40 | -1,13% | 245,00 |
| 16.07.2025 | 52,80 | 53,00 | 52,60 | 53,00 | 0,38% | 288,00 |
| 15.07.2025 | 52,80 | 53,20 | 52,60 | 52,80 | 0,00% | 126,00 |
| 14.07.2025 | 52,60 | 53,40 | 52,60 | 52,80 | -0,75% | 21,00 |
| 11.07.2025 | 53,00 | 53,40 | 53,00 | 53,20 | -1,48% | 74,00 |
| 10.07.2025 | 53,20 | 54,00 | 53,20 | 54,00 | 1,50% | 6,00 |
| 09.07.2025 | 53,40 | 53,40 | 52,40 | 53,20 | 0,38% | 26,00 |
| 08.07.2025 | 54,20 | 54,20 | 52,40 | 53,00 | -2,21% | 135,00 |
| 07.07.2025 | 53,60 | 54,20 | 52,80 | 54,20 | 2,26% | 707,00 |
| 04.07.2025 | 53,20 | 53,20 | 53,00 | 53,00 | -0,75% | 70,00 |
| 03.07.2025 | 53,60 | 53,60 | 53,20 | 53,40 | 0,38% | 26,00 |
| 02.07.2025 | 53,20 | 53,40 | 53,20 | 53,20 | -0,37% | 52,00 |
| 01.07.2025 | 53,40 | 53,40 | 53,20 | 53,40 | 0,00% | 123,00 |
| 30.06.2025 | 53,40 | 53,40 | 53,20 | 53,40 | 0,38% | 219,00 |
| 27.06.2025 | 53,20 | 53,40 | 53,20 | 53,20 | 0,00% | 76,00 |
| 26.06.2025 | 53,00 | 53,60 | 52,80 | 53,20 | -1,12% | 159,00 |
| 25.06.2025 | 54,20 | 54,20 | 53,40 | 53,80 | 0,37% | 52,00 |
| 24.06.2025 | 53,40 | 53,60 | 53,40 | 53,60 | -1,11% | 14,00 |
| 23.06.2025 | 54,40 | 54,40 | 53,60 | 54,20 | 0,37% | 3,00 |
| 20.06.2025 | 54,80 | 54,80 | 54,00 | 54,00 | 0,00% | 233,00 |
| 19.06.2025 | 54,20 | 54,80 | 54,00 | 54,00 | -1,10% | 14,00 |
| 18.06.2025 | 54,20 | 54,60 | 54,20 | 54,60 | 0,00% | 43,00 |
| 17.06.2025 | 53,80 | 54,60 | 53,80 | 54,60 | 1,49% | 130,00 |
| 16.06.2025 | 54,20 | 54,20 | 53,60 | 53,80 | -1,10% | 520,00 |
| 13.06.2025 | 54,80 | 54,80 | 54,00 | 54,40 | -0,73% | 123,00 |
| 12.06.2025 | 54,60 | 56,00 | 54,60 | 54,80 | 0,37% | 196,00 |
| 11.06.2025 | 54,80 | 56,00 | 54,20 | 54,60 | -2,85% | 447,00 |
| 10.06.2025 | 55,00 | 56,40 | 55,00 | 56,20 | 1,81% | 606,00 |
| 09.06.2025 | 55,80 | 56,00 | 55,20 | 55,20 | -0,72% | 203,00 |