53,200€
-0,75%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 53,60 | 53,80 | 53,20 | 53,60 | 0,00% | 169,00 |
| 20.12.2024 | 52,60 | 53,80 | 52,60 | 53,60 | 1,90% | 410,00 |
| 19.12.2024 | 52,80 | 52,80 | 52,60 | 52,60 | -0,38% | 210,00 |
| 18.12.2024 | 53,20 | 53,20 | 52,80 | 52,80 | -0,75% | 218,00 |
| 17.12.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | 126,00 |
| 16.12.2024 | 53,00 | 53,60 | 53,00 | 53,00 | -0,75% | 570,00 |
| 13.12.2024 | 53,80 | 53,80 | 53,40 | 53,40 | 0,00% | 27,00 |
| 12.12.2024 | 53,60 | 53,60 | 53,20 | 53,40 | 0,00% | 122,00 |
| 11.12.2024 | 53,80 | 53,80 | 53,20 | 53,40 | 0,00% | 193,00 |
| 10.12.2024 | 53,60 | 53,80 | 53,40 | 53,40 | -0,74% | 66,00 |
| 09.12.2024 | 53,00 | 53,80 | 53,00 | 53,80 | 0,75% | 82,00 |
| 06.12.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | 27,00 |
| 05.12.2024 | 53,50 | 53,50 | 53,30 | 53,40 | -0,74% | - |
| 04.12.2024 | 53,20 | 53,80 | 53,20 | 53,80 | 1,13% | 39,00 |
| 03.12.2024 | 53,60 | 53,80 | 53,00 | 53,20 | -1,12% | 653,00 |
| 02.12.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,37% | 1,00 |
| 29.11.2024 | 53,40 | 53,60 | 53,20 | 53,60 | 0,75% | 259,00 |
| 28.11.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | 70,00 |
| 27.11.2024 | 53,40 | 53,60 | 53,40 | 53,40 | 0,38% | 118,00 |
| 26.11.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | 8,00 |
| 25.11.2024 | 53,80 | 53,80 | 53,20 | 53,60 | 0,00% | 11,00 |
| 22.11.2024 | 53,40 | 53,60 | 53,40 | 53,60 | 1,32% | 52,00 |
| 21.11.2024 | 52,40 | 53,70 | 52,40 | 52,90 | -0,56% | - |
| 20.11.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | 1,00 |
| 19.11.2024 | 54,00 | 54,00 | 52,60 | 53,00 | -1,30% | 202,00 |
| 18.11.2024 | 53,60 | 54,00 | 53,50 | 53,70 | 0,19% | - |
| 15.11.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 1,13% | 6,00 |
| 14.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 12,00 |
| 13.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | 1,00 |
| 12.11.2024 | 52,80 | 53,00 | 52,60 | 52,60 | -0,75% | 119,00 |
| 11.11.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 1,53% | 833,00 |
| 08.11.2024 | 52,80 | 53,00 | 52,20 | 52,20 | -1,14% | 300,00 |
| 07.11.2024 | 53,40 | 53,40 | 52,80 | 52,80 | -0,75% | 174,00 |
| 06.11.2024 | 52,40 | 53,20 | 52,40 | 53,20 | 0,76% | 223,00 |
| 05.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | 1,00 |
| 04.11.2024 | 52,40 | 52,60 | 52,40 | 52,60 | -0,19% | 64,00 |
| 01.11.2024 | 52,90 | 52,90 | 52,70 | 52,70 | -0,19% | - |
| 31.10.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,76% | 1,00 |
| 30.10.2024 | 53,00 | 53,00 | 52,40 | 52,40 | -0,95% | 644,00 |
| 29.10.2024 | 52,50 | 52,90 | 52,50 | 52,90 | 0,57% | - |
| 28.10.2024 | 52,40 | 53,00 | 52,40 | 52,60 | 0,00% | 8,00 |
| 25.10.2024 | 52,60 | 52,60 | 52,40 | 52,60 | -0,38% | 48,00 |
| 24.10.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -0,75% | 1,00 |
| 23.10.2024 | 53,20 | 53,60 | 53,20 | 53,20 | 3,10% | 164,00 |
| 22.10.2024 | 52,20 | 52,20 | 51,60 | 51,60 | -1,15% | 326,00 |
| 21.10.2024 | 52,20 | 52,80 | 52,20 | 52,20 | 0,00% | 106,00 |
| 18.10.2024 | 52,40 | 52,40 | 52,20 | 52,20 | -1,14% | 55,00 |
| 17.10.2024 | 52,80 | 53,00 | 52,80 | 52,80 | -0,75% | 70,00 |
| 16.10.2024 | 52,20 | 53,20 | 52,20 | 53,20 | 1,33% | 14,00 |
| 15.10.2024 | 53,40 | 53,40 | 52,30 | 52,50 | -2,78% | - |
| 14.10.2024 | 52,80 | 54,00 | 51,60 | 54,00 | 2,27% | 28,00 |
| 11.10.2024 | 52,60 | 52,80 | 52,40 | 52,80 | 0,00% | 31,00 |
| 10.10.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | 37,00 |
| 09.10.2024 | 52,80 | 53,00 | 52,00 | 53,00 | 0,76% | 219,00 |
| 08.10.2024 | 52,00 | 52,60 | 52,00 | 52,60 | 1,94% | 29,00 |
| 07.10.2024 | 52,00 | 52,00 | 51,60 | 51,60 | 0,78% | 215,00 |
| 04.10.2024 | 51,40 | 52,00 | 51,20 | 51,20 | -0,78% | 137,00 |
| 03.10.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,78% | 4,00 |
| 02.10.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -1,16% | 65,00 |
| 01.10.2024 | 51,00 | 51,80 | 51,00 | 51,80 | 1,57% | 499,00 |
| 30.09.2024 | 53,00 | 53,00 | 50,20 | 51,00 | -3,77% | 887,00 |
| 27.09.2024 | 53,60 | 53,60 | 53,00 | 53,00 | -1,85% | 107,00 |
| 26.09.2024 | 54,20 | 54,20 | 54,00 | 54,00 | -0,74% | 120,00 |
| 25.09.2024 | 54,60 | 54,80 | 54,40 | 54,40 | -0,37% | 80,00 |
| 24.09.2024 | 54,60 | 54,80 | 54,60 | 54,60 | -0,36% | 112,00 |
| 23.09.2024 | 55,00 | 55,00 | 54,80 | 54,80 | 0,37% | 2,00 |
| 20.09.2024 | 54,80 | 54,80 | 54,20 | 54,60 | 0,74% | 42,00 |
| 19.09.2024 | 54,40 | 54,40 | 53,80 | 54,20 | 0,74% | 261,00 |
| 18.09.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -1,10% | 1,00 |
| 17.09.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | 11,00 |
| 16.09.2024 | 54,40 | 54,40 | 54,20 | 54,20 | 0,37% | 3,00 |
| 13.09.2024 | 53,80 | 54,00 | 53,80 | 54,00 | -0,74% | 53,00 |
| 12.09.2024 | 54,80 | 54,80 | 53,80 | 54,40 | -0,37% | 90,00 |
| 11.09.2024 | 54,60 | 54,60 | 53,80 | 54,60 | 0,37% | 34,00 |
| 10.09.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,37% | 36,00 |
| 09.09.2024 | 54,80 | 54,80 | 54,00 | 54,60 | 0,55% | 112,00 |
| 06.09.2024 | 55,10 | 55,10 | 54,20 | 54,30 | -1,27% | - |
| 05.09.2024 | 55,00 | 55,00 | 54,00 | 55,00 | 1,10% | 125,00 |
| 04.09.2024 | 54,40 | 54,40 | 54,00 | 54,40 | -1,09% | 90,00 |
| 03.09.2024 | 54,20 | 55,00 | 54,20 | 55,00 | 1,85% | 67,00 |
| 02.09.2024 | 54,60 | 54,60 | 53,40 | 54,00 | -0,74% | 32,00 |
| 30.08.2024 | 54,20 | 54,60 | 53,60 | 54,40 | 0,37% | 40,00 |
| 29.08.2024 | 54,40 | 54,40 | 54,20 | 54,20 | 0,00% | 12,00 |
| 28.08.2024 | 53,80 | 54,60 | 53,80 | 54,20 | 0,37% | 68,00 |
| 27.08.2024 | 53,80 | 54,40 | 53,40 | 54,00 | 0,00% | 173,00 |
| 26.08.2024 | 53,80 | 54,00 | 53,20 | 54,00 | -0,37% | 78,00 |
| 23.08.2024 | 53,80 | 54,40 | 52,60 | 54,20 | 0,18% | 318,00 |
| 22.08.2024 | 54,10 | 54,40 | 53,50 | 54,10 | -0,55% | - |
| 21.08.2024 | 54,40 | 54,40 | 54,00 | 54,40 | 0,37% | 85,00 |
| 20.08.2024 | 53,20 | 54,40 | 53,20 | 54,20 | 0,00% | 255,00 |
| 19.08.2024 | 53,20 | 54,20 | 53,20 | 54,20 | 1,12% | 118,00 |
| 16.08.2024 | 53,80 | 54,00 | 53,60 | 53,60 | 1,52% | 100,00 |
| 15.08.2024 | 53,00 | 53,80 | 52,80 | 52,80 | 0,00% | 129,00 |
| 14.08.2024 | 53,00 | 53,00 | 52,20 | 52,80 | 1,93% | 241,00 |
| 13.08.2024 | 52,40 | 52,40 | 51,80 | 51,80 | -0,38% | 395,00 |
| 12.08.2024 | 52,00 | 52,20 | 52,00 | 52,00 | 0,00% | 301,00 |
| 09.08.2024 | 52,80 | 52,80 | 51,40 | 52,00 | 0,00% | 421,00 |
| 08.08.2024 | 51,60 | 52,00 | 51,20 | 52,00 | 0,00% | 144,00 |
| 07.08.2024 | 51,40 | 52,00 | 51,40 | 52,00 | 1,56% | 361,00 |
| 06.08.2024 | 50,60 | 51,60 | 50,60 | 51,20 | 1,19% | 272,00 |