51,100€
-0,20%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -1,16% | 21,00 |
| 26.03.2026 | 51,00 | 51,80 | 51,00 | 51,80 | 1,57% | 41,00 |
| 25.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,67% | 50,00 |
| 24.03.2026 | 51,60 | 52,40 | 51,60 | 52,40 | 0,38% | 12,00 |
| 23.03.2026 | 52,40 | 52,40 | 52,20 | 52,20 | 1,95% | 2,00 |
| 20.03.2026 | 52,60 | 53,20 | 51,20 | 51,20 | -3,40% | 582,00 |
| 19.03.2026 | 51,20 | 53,20 | 51,20 | 53,00 | 3,92% | 192,00 |
| 18.03.2026 | 51,80 | 51,80 | 51,00 | 51,00 | -0,39% | 243,00 |
| 17.03.2026 | 52,00 | 52,00 | 51,20 | 51,20 | -2,66% | 169,00 |
| 16.03.2026 | 52,80 | 53,00 | 52,20 | 52,60 | 1,15% | 50,00 |
| 13.03.2026 | 53,80 | 53,80 | 52,00 | 52,00 | -1,89% | 37,00 |
| 12.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | 10,00 |
| 11.03.2026 | 53,00 | 53,40 | 53,00 | 53,40 | 1,14% | 101,00 |
| 10.03.2026 | 53,60 | 53,80 | 52,80 | 52,80 | 0,00% | 174,00 |
| 09.03.2026 | 52,60 | 53,00 | 52,60 | 52,80 | 0,38% | 161,00 |
| 06.03.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | 40,00 |
| 05.03.2026 | 52,60 | 53,60 | 52,40 | 52,80 | -1,49% | 382,00 |
| 04.03.2026 | 52,60 | 53,60 | 52,60 | 53,60 | 0,75% | 6,00 |
| 03.03.2026 | 54,20 | 54,20 | 53,20 | 53,20 | -0,75% | 220,00 |
| 02.03.2026 | 55,00 | 55,00 | 53,60 | 53,60 | -1,47% | 16,00 |
| 27.02.2026 | 55,20 | 55,20 | 54,40 | 54,40 | -1,09% | 284,00 |
| 26.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,10% | 220,00 |
| 25.02.2026 | 55,00 | 55,20 | 54,40 | 54,40 | -0,37% | 94,00 |
| 24.02.2026 | 55,60 | 55,60 | 54,40 | 54,60 | 0,00% | 64,00 |
| 23.02.2026 | 55,20 | 55,40 | 54,60 | 54,60 | -1,44% | 6,00 |
| 20.02.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,36% | 75,00 |
| 19.02.2026 | 55,20 | 55,60 | 54,60 | 55,60 | 0,36% | 107,00 |
| 18.02.2026 | 55,20 | 55,40 | 55,20 | 55,40 | -0,36% | 10,00 |
| 17.02.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | 12,00 |
| 16.02.2026 | 55,40 | 55,60 | 55,00 | 55,60 | 0,72% | 27,00 |
| 12.02.2026 | 54,00 | 55,20 | 54,00 | 55,20 | 1,47% | 111,00 |
| 11.02.2026 | 54,60 | 54,60 | 54,00 | 54,40 | -1,45% | 99,00 |
| 10.02.2026 | 55,00 | 55,20 | 54,60 | 55,20 | 0,00% | 9,00 |
| 09.02.2026 | 54,20 | 55,40 | 54,20 | 55,20 | 1,85% | 282,00 |
| 06.02.2026 | 55,40 | 55,40 | 54,20 | 54,20 | -2,17% | 868,00 |
| 05.02.2026 | 55,60 | 56,00 | 55,40 | 55,40 | -0,36% | 103,00 |
| 04.02.2026 | 55,80 | 56,00 | 55,60 | 55,60 | 0,00% | 21,00 |
| 03.02.2026 | 55,40 | 55,60 | 54,80 | 55,60 | 0,72% | 8,00 |
| 02.02.2026 | 54,80 | 55,60 | 54,80 | 55,20 | 0,36% | 126,00 |
| 30.01.2026 | 55,40 | 55,40 | 55,00 | 55,00 | -0,72% | 14,00 |
| 29.01.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | 5,00 |
| 27.01.2026 | 55,60 | 55,60 | 55,20 | 55,40 | -0,72% | 33,00 |
| 26.01.2026 | 54,80 | 55,80 | 54,80 | 55,80 | 1,45% | 84,00 |
| 23.01.2026 | 55,40 | 55,80 | 55,00 | 55,00 | 0,00% | 7,00 |
| 22.01.2026 | 55,20 | 55,20 | 54,60 | 55,00 | 0,00% | 60,00 |
| 21.01.2026 | 55,20 | 55,20 | 54,80 | 55,00 | -0,36% | 80,00 |
| 20.01.2026 | 55,40 | 55,60 | 55,00 | 55,20 | -0,36% | 161,00 |
| 19.01.2026 | 54,60 | 55,40 | 54,60 | 55,40 | 1,09% | 201,00 |
| 16.01.2026 | 55,20 | 55,20 | 54,80 | 54,80 | -0,36% | 7,00 |
| 15.01.2026 | 55,60 | 55,60 | 55,00 | 55,00 | -1,08% | 29,00 |
| 14.01.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,36% | 2,00 |
| 13.01.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,00% | 182,00 |
| 12.01.2026 | 56,00 | 56,00 | 55,20 | 55,80 | -0,36% | 116,00 |
| 09.01.2026 | 54,60 | 56,00 | 54,60 | 56,00 | 2,56% | 49,00 |
| 08.01.2026 | 55,40 | 55,80 | 54,60 | 54,60 | -1,09% | 133,00 |
| 07.01.2026 | 55,40 | 55,60 | 55,20 | 55,20 | -0,36% | 51,00 |
| 06.01.2026 | 55,60 | 55,60 | 55,40 | 55,40 | -1,07% | 13,00 |
| 05.01.2026 | 54,40 | 56,00 | 54,40 | 56,00 | 1,45% | 82,00 |
| 02.01.2026 | 54,80 | 55,80 | 54,80 | 55,20 | 0,73% | 87,00 |
| 30.12.2025 | 54,80 | 55,20 | 54,80 | 54,80 | 0,37% | 515,00 |
| 29.12.2025 | 54,40 | 54,80 | 54,40 | 54,60 | -0,73% | 276,00 |
| 23.12.2025 | 55,20 | 55,20 | 55,00 | 55,00 | -0,72% | 103,00 |
| 22.12.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | 20,00 |
| 19.12.2025 | 55,20 | 55,40 | 55,20 | 55,40 | 1,84% | 16,00 |
| 18.12.2025 | 55,00 | 55,20 | 54,40 | 54,40 | -0,73% | 255,00 |
| 17.12.2025 | 53,80 | 54,80 | 53,80 | 54,80 | 1,11% | 64,00 |
| 16.12.2025 | 53,80 | 54,60 | 53,80 | 54,20 | -1,09% | 57,00 |
| 15.12.2025 | 53,80 | 54,80 | 53,00 | 54,80 | 0,74% | 89,00 |
| 12.12.2025 | 54,00 | 54,40 | 54,00 | 54,40 | 2,26% | 2,00 |
| 11.12.2025 | 52,60 | 53,20 | 52,60 | 53,20 | -2,56% | 74,00 |
| 10.12.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 0,00% | 2,00 |
| 09.12.2025 | 54,80 | 54,80 | 54,60 | 54,60 | 0,37% | 14,00 |
| 08.12.2025 | 54,00 | 54,60 | 54,00 | 54,40 | 0,00% | 143,00 |
| 05.12.2025 | 55,00 | 55,00 | 54,20 | 54,40 | -0,73% | 21,00 |
| 04.12.2025 | 54,40 | 54,80 | 54,40 | 54,80 | 0,37% | 83,00 |
| 03.12.2025 | 55,00 | 55,00 | 54,60 | 54,60 | -0,73% | 123,00 |
| 02.12.2025 | 55,20 | 55,40 | 54,20 | 55,00 | 0,36% | 190,00 |
| 01.12.2025 | 55,20 | 55,20 | 54,20 | 54,80 | -1,08% | 55,00 |
| 28.11.2025 | 55,00 | 55,40 | 54,60 | 55,40 | 0,00% | 155,00 |
| 27.11.2025 | 54,20 | 55,40 | 54,20 | 55,40 | 2,21% | 56,00 |
| 26.11.2025 | 54,60 | 56,00 | 53,80 | 54,20 | 1,88% | 1.215,00 |
| 25.11.2025 | 52,40 | 54,00 | 52,40 | 53,20 | 0,76% | 94,00 |
| 24.11.2025 | 53,00 | 53,00 | 52,80 | 52,80 | -1,49% | 2,00 |
| 21.11.2025 | 53,40 | 53,60 | 53,20 | 53,60 | 1,13% | 247,00 |
| 20.11.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | 14,00 |
| 19.11.2025 | 53,00 | 53,40 | 52,80 | 52,80 | 1,54% | 29,00 |
| 18.11.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,26% | 2,00 |
| 17.11.2025 | 53,40 | 53,40 | 53,20 | 53,20 | -0,37% | 3,00 |
| 14.11.2025 | 52,60 | 53,40 | 52,60 | 53,40 | 1,52% | 26,00 |
| 13.11.2025 | 52,80 | 52,80 | 52,60 | 52,60 | -0,75% | 29,00 |
| 12.11.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 20,00 |
| 11.11.2025 | 52,40 | 53,20 | 52,40 | 53,00 | 1,53% | 167,00 |
| 10.11.2025 | 52,40 | 53,00 | 52,20 | 52,20 | 0,38% | 58,00 |
| 07.11.2025 | 52,80 | 52,80 | 52,00 | 52,00 | -1,89% | 51,00 |
| 05.11.2025 | 52,40 | 53,00 | 52,20 | 53,00 | 1,53% | 6,00 |
| 04.11.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -1,51% | 84,00 |
| 03.11.2025 | 53,00 | 53,00 | 52,20 | 53,00 | 1,53% | 26,00 |
| 30.10.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -1,88% | 17,00 |
| 29.10.2025 | 52,40 | 53,20 | 52,40 | 53,20 | 0,38% | 9,00 |
| 28.10.2025 | 52,40 | 53,00 | 52,20 | 53,00 | -1,49% | 700,00 |