53,100€
0,38%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.08.2024 | 51,00 | 51,00 | 50,40 | 50,60 | -0,78% | 104,00 |
02.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | 50,00 |
01.08.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | 1,00 |
31.07.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | 1,00 |
30.07.2024 | 51,30 | 51,40 | 50,65 | 51,40 | 1,18% | - |
29.07.2024 | 51,00 | 51,00 | 50,80 | 50,80 | -0,39% | 28,00 |
26.07.2024 | 51,00 | 51,00 | 50,80 | 51,00 | 0,39% | 181,00 |
25.07.2024 | 51,20 | 51,20 | 50,80 | 50,80 | -1,17% | 166,00 |
24.07.2024 | 51,20 | 51,40 | 51,20 | 51,40 | 0,39% | 200,00 |
23.07.2024 | 51,20 | 51,20 | 50,80 | 51,20 | 0,39% | 252,00 |
22.07.2024 | 51,20 | 51,20 | 51,00 | 51,00 | -0,39% | 162,00 |
19.07.2024 | 51,00 | 51,20 | 51,00 | 51,20 | 0,79% | 62,00 |
18.07.2024 | 50,80 | 51,00 | 50,60 | 50,80 | -0,39% | 367,00 |
17.07.2024 | 51,60 | 51,60 | 51,00 | 51,00 | 0,00% | 205,00 |
16.07.2024 | 50,80 | 51,00 | 50,80 | 51,00 | 2,00% | 72,00 |
15.07.2024 | 50,00 | 50,60 | 50,00 | 50,00 | -1,57% | 261,00 |
12.07.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,79% | 20,00 |
11.07.2024 | 50,60 | 50,60 | 50,40 | 50,40 | 0,00% | 120,00 |
10.07.2024 | 50,60 | 50,60 | 50,40 | 50,40 | 0,00% | 57,00 |
09.07.2024 | 50,60 | 50,60 | 50,20 | 50,40 | 0,00% | 17,00 |
08.07.2024 | 50,40 | 50,40 | 49,80 | 50,40 | -0,40% | 198,00 |