53,800€
0,37%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 54,10 | 54,10 | 53,80 | 53,80 | 0,37% | - |
| 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 |
| 06.06.2025 | 55,00 | 56,00 | 54,80 | 55,60 | 0,72% | 575,00 |
| 05.06.2025 | 54,60 | 55,20 | 54,20 | 55,20 | 0,36% | 53,00 |
| 04.06.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 0,36% | 161,00 |
| 03.06.2025 | 54,20 | 54,80 | 54,20 | 54,80 | 0,74% | 12,00 |
| 02.06.2025 | 54,40 | 54,80 | 54,40 | 54,40 | 0,37% | 14,00 |
| 30.05.2025 | 54,60 | 54,60 | 54,00 | 54,20 | 0,00% | 215,00 |
| 29.05.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | 10,00 |
| 28.05.2025 | 54,40 | 54,40 | 54,20 | 54,20 | -0,37% | 4,00 |
| 27.05.2025 | 54,00 | 54,60 | 54,00 | 54,40 | 0,37% | 13,00 |
| 26.05.2025 | 53,60 | 54,20 | 53,60 | 54,20 | 0,00% | 32,00 |
| 23.05.2025 | 54,60 | 54,60 | 53,40 | 54,20 | -1,09% | 108,00 |
| 22.05.2025 | 54,40 | 54,80 | 54,00 | 54,80 | 2,24% | 68,00 |
| 21.05.2025 | 53,80 | 53,80 | 53,60 | 53,60 | -0,74% | 124,00 |
| 20.05.2025 | 54,60 | 54,60 | 54,00 | 54,00 | -1,10% | 41,00 |
| 19.05.2025 | 54,40 | 54,60 | 54,40 | 54,60 | 0,37% | 44,00 |
| 16.05.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | 1,00 |
| 15.05.2025 | 53,80 | 54,20 | 53,80 | 54,20 | -0,37% | 4,00 |
| 14.05.2025 | 53,40 | 54,40 | 53,40 | 54,40 | 1,87% | 7,00 |
| 13.05.2025 | 54,40 | 54,60 | 53,40 | 53,40 | -2,20% | 57,00 |
| 12.05.2025 | 54,80 | 54,80 | 54,20 | 54,60 | -0,36% | 208,00 |
| 09.05.2025 | 54,60 | 54,80 | 53,60 | 54,80 | 1,48% | 121,00 |
| 08.05.2025 | 54,60 | 54,60 | 54,00 | 54,00 | -1,10% | 37,00 |
| 07.05.2025 | 54,60 | 54,60 | 54,40 | 54,60 | 1,49% | 8,00 |
| 06.05.2025 | 54,60 | 54,60 | 53,80 | 53,80 | -0,37% | 15,00 |
| 05.05.2025 | 54,40 | 54,80 | 54,00 | 54,00 | 0,00% | 12,00 |
| 02.05.2025 | 53,60 | 54,00 | 53,20 | 54,00 | 0,75% | 257,00 |
| 30.04.2025 | 54,00 | 54,00 | 53,60 | 53,60 | -0,74% | 150,00 |
| 29.04.2025 | 53,80 | 54,00 | 52,80 | 54,00 | 1,50% | 88,00 |
| 28.04.2025 | 53,40 | 53,40 | 53,00 | 53,20 | -0,37% | 116,00 |
| 25.04.2025 | 53,00 | 53,40 | 53,00 | 53,40 | 1,14% | 6,00 |
| 24.04.2025 | 53,00 | 53,60 | 52,60 | 52,80 | -1,86% | 48,00 |
| 23.04.2025 | 53,20 | 53,80 | 53,00 | 53,80 | 2,67% | 33,00 |
| 22.04.2025 | 54,20 | 54,40 | 52,40 | 52,40 | -2,96% | 40,00 |
| 17.04.2025 | 53,80 | 54,40 | 53,80 | 54,00 | 0,37% | 18,00 |
| 16.04.2025 | 53,80 | 53,80 | 53,20 | 53,80 | 0,00% | 7,00 |
| 15.04.2025 | 54,40 | 54,60 | 53,80 | 53,80 | -1,10% | 15,00 |
| 14.04.2025 | 54,40 | 54,40 | 54,20 | 54,40 | 1,49% | 34,00 |
| 11.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,37% | 3,00 |
| 10.04.2025 | 53,40 | 54,00 | 53,40 | 53,40 | 1,14% | 176,00 |
| 09.04.2025 | 53,80 | 53,80 | 52,80 | 52,80 | -2,22% | 161,00 |
| 08.04.2025 | 50,60 | 54,00 | 50,60 | 54,00 | 9,31% | 142,00 |
| 07.04.2025 | 54,80 | 54,80 | 45,60 | 49,40 | -8,52% | 2.811,00 |
| 04.04.2025 | 53,80 | 54,20 | 53,80 | 54,00 | -1,46% | 83,00 |
| 03.04.2025 | 54,00 | 54,80 | 53,80 | 54,80 | 1,48% | 119,00 |
| 02.04.2025 | 54,00 | 54,20 | 54,00 | 54,00 | -0,37% | 7,00 |
| 01.04.2025 | 54,40 | 54,40 | 54,20 | 54,20 | 0,00% | 13,00 |
| 31.03.2025 | 53,60 | 54,20 | 53,40 | 54,20 | 0,00% | 524,00 |
| 28.03.2025 | 54,00 | 54,20 | 54,00 | 54,20 | 0,37% | 7,00 |
| 27.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,37% | 10,00 |
| 26.03.2025 | 53,40 | 54,20 | 53,40 | 54,20 | 1,50% | 273,00 |
| 25.03.2025 | 53,60 | 54,00 | 53,40 | 53,40 | -1,84% | 23,00 |
| 24.03.2025 | 53,80 | 54,40 | 53,60 | 54,40 | 0,74% | 40,00 |
| 21.03.2025 | 53,60 | 54,00 | 52,40 | 54,00 | 1,12% | 165,00 |
| 20.03.2025 | 53,00 | 53,40 | 53,00 | 53,40 | 0,38% | 375,00 |
| 19.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,12% | 16,00 |
| 18.03.2025 | 53,40 | 54,20 | 53,40 | 53,80 | 0,75% | 58,00 |
| 17.03.2025 | 53,60 | 53,80 | 53,40 | 53,40 | -0,37% | 225,00 |
| 14.03.2025 | 53,40 | 53,80 | 53,20 | 53,60 | -0,37% | 207,00 |
| 13.03.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 1,13% | 3,00 |
| 12.03.2025 | 53,60 | 53,60 | 53,20 | 53,20 | 0,38% | 72,00 |
| 11.03.2025 | 53,60 | 53,80 | 53,00 | 53,00 | -1,12% | 753,00 |
| 10.03.2025 | 54,20 | 54,20 | 53,40 | 53,60 | 0,75% | 57,00 |
| 07.03.2025 | 53,20 | 53,40 | 53,20 | 53,20 | -0,75% | 62,00 |
| 06.03.2025 | 53,20 | 53,60 | 53,00 | 53,60 | -0,37% | 377,00 |
| 05.03.2025 | 54,00 | 54,00 | 53,80 | 53,80 | -0,37% | 5,00 |
| 04.03.2025 | 53,20 | 54,00 | 53,20 | 54,00 | 1,50% | 77,00 |
| 03.03.2025 | 52,40 | 54,00 | 52,40 | 53,20 | 1,14% | 265,00 |
| 28.02.2025 | 52,00 | 52,60 | 52,00 | 52,60 | 1,15% | 598,00 |
| 27.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 60,00 |
| 26.02.2025 | 53,20 | 53,20 | 53,00 | 53,00 | 0,00% | 335,00 |
| 25.02.2025 | 52,80 | 53,00 | 52,60 | 53,00 | 0,38% | 197,00 |
| 24.02.2025 | 52,60 | 53,00 | 52,60 | 52,80 | 0,38% | 123,00 |
| 21.02.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,77% | 2,00 |
| 20.02.2025 | 53,20 | 53,20 | 52,20 | 52,20 | -1,88% | 225,00 |
| 19.02.2025 | 53,40 | 53,40 | 53,20 | 53,20 | 0,00% | 129,00 |
| 18.02.2025 | 52,80 | 53,20 | 52,60 | 53,20 | 0,76% | 449,00 |
| 13.02.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,75% | 50,00 |
| 12.02.2025 | 53,20 | 53,40 | 53,20 | 53,20 | 0,76% | 5,00 |
| 11.02.2025 | 53,40 | 53,40 | 52,80 | 52,80 | -1,12% | 364,00 |
| 10.02.2025 | 53,00 | 53,60 | 53,00 | 53,40 | 0,00% | 263,00 |
| 07.02.2025 | 52,80 | 53,40 | 52,80 | 53,40 | 0,00% | 27,00 |
| 06.02.2025 | 53,20 | 53,40 | 53,00 | 53,40 | 0,75% | 30,00 |
| 05.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,38% | 11,00 |
| 04.02.2025 | 52,80 | 53,40 | 52,80 | 53,20 | -0,37% | 6,00 |
| 03.02.2025 | 53,40 | 53,40 | 53,20 | 53,40 | 0,75% | 22,00 |
| 31.01.2025 | 53,40 | 53,40 | 53,00 | 53,00 | 0,00% | 7,00 |
| 30.01.2025 | 53,00 | 53,20 | 53,00 | 53,00 | -0,75% | 54,00 |