25,960€
0,39%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 25,69 | 26,14 | 25,59 | 25,98 | 0,46% | 505,00 |
| 18.12.2024 | 25,90 | 26,22 | 25,80 | 25,86 | 0,00% | 1.027,00 |
| 17.12.2024 | 26,02 | 26,36 | 25,86 | 25,86 | -1,22% | 1.077,00 |
| 16.12.2024 | 26,40 | 27,00 | 25,78 | 26,18 | -2,60% | 3.969,00 |
| 13.12.2024 | 27,26 | 27,48 | 26,60 | 26,88 | -1,32% | 2.645,00 |
| 12.12.2024 | 27,38 | 27,50 | 27,20 | 27,24 | -1,02% | 691,00 |
| 11.12.2024 | 27,74 | 27,74 | 27,36 | 27,52 | -1,15% | 634,00 |
| 10.12.2024 | 28,00 | 28,00 | 27,62 | 27,84 | -0,71% | 736,00 |
| 09.12.2024 | 27,76 | 28,10 | 27,70 | 28,04 | 1,23% | 1.480,00 |
| 06.12.2024 | 27,08 | 27,78 | 27,08 | 27,70 | 2,14% | 941,00 |
| 05.12.2024 | 27,14 | 27,50 | 27,06 | 27,12 | -0,22% | 116,00 |
| 04.12.2024 | 26,64 | 27,18 | 26,64 | 27,18 | 2,03% | 1.632,00 |
| 03.12.2024 | 26,56 | 27,00 | 26,56 | 26,64 | 0,60% | 1.928,00 |
| 02.12.2024 | 26,44 | 26,68 | 26,36 | 26,48 | -0,60% | 1.286,00 |
| 29.11.2024 | 26,84 | 26,88 | 26,58 | 26,64 | -0,30% | 3.632,00 |
| 28.11.2024 | 26,58 | 26,72 | 26,58 | 26,72 | 0,07% | 42,00 |
| 27.11.2024 | 27,00 | 27,00 | 26,56 | 26,70 | -1,62% | 1.161,00 |
| 26.11.2024 | 27,08 | 27,44 | 27,08 | 27,14 | -0,15% | 237,00 |
| 25.11.2024 | 26,82 | 27,24 | 26,60 | 27,18 | 2,57% | 900,00 |
| 22.11.2024 | 26,56 | 26,58 | 26,50 | 26,50 | -0,08% | 144,00 |
| 21.11.2024 | 26,16 | 26,94 | 26,16 | 26,52 | 1,92% | 948,00 |
| 20.11.2024 | 27,24 | 27,34 | 26,02 | 26,02 | -3,63% | 2.442,00 |
| 19.11.2024 | 27,42 | 27,42 | 26,94 | 27,00 | -0,81% | 1.103,00 |
| 18.11.2024 | 27,88 | 28,00 | 27,22 | 27,22 | -0,73% | 350,00 |
| 15.11.2024 | 26,14 | 27,56 | 26,14 | 27,42 | 3,71% | 3.808,00 |
| 14.11.2024 | 25,94 | 26,92 | 25,94 | 26,44 | 1,46% | 3.026,00 |
| 13.11.2024 | 27,00 | 27,00 | 25,88 | 26,06 | -4,89% | 4.037,00 |
| 12.11.2024 | 28,02 | 28,20 | 26,74 | 27,40 | -3,72% | 5.755,00 |
| 11.11.2024 | 28,50 | 29,02 | 28,46 | 28,46 | 0,21% | 596,00 |
| 08.11.2024 | 28,22 | 28,50 | 28,22 | 28,40 | 1,00% | 686,00 |
| 07.11.2024 | 27,74 | 28,48 | 27,56 | 28,12 | 1,59% | 845,00 |
| 06.11.2024 | 28,96 | 28,96 | 27,60 | 27,68 | -2,33% | 1.245,00 |
| 05.11.2024 | 27,68 | 28,34 | 27,68 | 28,34 | 2,16% | 764,00 |
| 04.11.2024 | 28,12 | 28,22 | 27,74 | 27,74 | -1,14% | 1.027,00 |
| 01.11.2024 | 27,84 | 28,06 | 27,84 | 28,06 | 1,37% | 168,00 |
| 31.10.2024 | 27,66 | 27,88 | 27,48 | 27,68 | -0,14% | 379,00 |
| 30.10.2024 | 27,76 | 27,94 | 27,68 | 27,72 | -0,07% | 437,00 |
| 29.10.2024 | 28,22 | 28,28 | 27,74 | 27,74 | -1,49% | 452,00 |
| 28.10.2024 | 27,90 | 28,22 | 27,82 | 28,16 | 1,44% | 2.098,00 |
| 25.10.2024 | 27,74 | 27,96 | 27,74 | 27,76 | 0,87% | 493,00 |
| 24.10.2024 | 27,36 | 27,62 | 27,36 | 27,52 | 0,95% | 1.184,00 |
| 23.10.2024 | 27,60 | 27,60 | 27,26 | 27,26 | -1,09% | 236,00 |
| 22.10.2024 | 27,82 | 27,82 | 27,32 | 27,56 | -0,58% | 688,00 |
| 21.10.2024 | 27,78 | 28,14 | 27,60 | 27,72 | -0,29% | 1.060,00 |
| 18.10.2024 | 27,82 | 28,00 | 27,62 | 27,80 | -0,79% | 869,00 |
| 17.10.2024 | 27,76 | 28,04 | 27,76 | 28,02 | 0,94% | 1.546,00 |
| 16.10.2024 | 27,50 | 27,76 | 27,16 | 27,76 | 0,73% | 6.554,00 |
| 15.10.2024 | 27,70 | 28,08 | 27,50 | 27,56 | -1,08% | 2.460,00 |
| 14.10.2024 | 27,86 | 27,86 | 27,50 | 27,86 | 0,14% | 436,00 |
| 11.10.2024 | 27,98 | 27,98 | 27,80 | 27,82 | -0,57% | 628,00 |
| 10.10.2024 | 28,42 | 28,42 | 27,88 | 27,98 | -1,27% | 2.390,00 |
| 09.10.2024 | 28,20 | 28,34 | 28,12 | 28,34 | 0,93% | 331,00 |
| 08.10.2024 | 28,20 | 28,22 | 27,92 | 28,08 | -0,57% | 693,00 |
| 07.10.2024 | 28,76 | 28,84 | 28,22 | 28,24 | -1,74% | 243,00 |
| 04.10.2024 | 28,76 | 28,86 | 28,60 | 28,74 | 1,34% | 2.340,00 |
| 03.10.2024 | 29,02 | 29,02 | 28,36 | 28,36 | -2,81% | 907,00 |
| 02.10.2024 | 29,50 | 29,50 | 28,94 | 29,18 | -0,68% | 1.322,00 |
| 01.10.2024 | 29,66 | 30,12 | 29,24 | 29,38 | -1,21% | 2.428,00 |
| 30.09.2024 | 29,92 | 29,92 | 29,66 | 29,74 | -0,47% | 876,00 |
| 27.09.2024 | 29,92 | 30,30 | 29,88 | 29,88 | -0,13% | 558,00 |
| 26.09.2024 | 29,64 | 30,66 | 29,54 | 29,92 | 1,98% | 1.467,00 |
| 25.09.2024 | 29,48 | 29,48 | 29,06 | 29,34 | -0,27% | 908,00 |
| 24.09.2024 | 29,86 | 29,92 | 29,42 | 29,42 | -0,81% | 948,00 |
| 23.09.2024 | 30,12 | 30,12 | 29,66 | 29,66 | -1,20% | 225,00 |
| 20.09.2024 | 30,84 | 30,84 | 29,88 | 30,02 | -3,29% | 542,00 |
| 19.09.2024 | 30,40 | 31,38 | 30,40 | 31,04 | 3,26% | 997,00 |
| 18.09.2024 | 29,86 | 30,12 | 29,68 | 30,06 | 0,80% | 482,00 |
| 17.09.2024 | 29,38 | 29,82 | 29,38 | 29,82 | 1,43% | 245,00 |
| 16.09.2024 | 29,12 | 29,40 | 29,02 | 29,40 | 0,55% | 810,00 |
| 13.09.2024 | 29,00 | 29,66 | 28,84 | 29,24 | 0,34% | 1.100,00 |
| 12.09.2024 | 29,28 | 29,28 | 28,88 | 29,14 | 0,90% | 965,00 |
| 11.09.2024 | 28,88 | 29,06 | 28,80 | 28,88 | 0,98% | 885,00 |
| 10.09.2024 | 28,78 | 29,12 | 28,58 | 28,60 | -0,76% | 2.302,00 |
| 09.09.2024 | 28,18 | 28,82 | 28,18 | 28,82 | 2,64% | 849,00 |
| 06.09.2024 | 27,96 | 28,82 | 27,90 | 28,08 | -1,54% | 1.317,00 |
| 05.09.2024 | 28,08 | 28,58 | 27,98 | 28,52 | 1,49% | 2.253,00 |
| 04.09.2024 | 28,54 | 28,54 | 27,88 | 28,10 | -2,16% | 865,00 |
| 03.09.2024 | 30,12 | 30,30 | 28,56 | 28,72 | -4,65% | 1.030,00 |
| 02.09.2024 | 29,86 | 30,12 | 29,36 | 30,12 | 0,87% | 1.536,00 |
| 30.08.2024 | 29,76 | 30,22 | 29,50 | 29,86 | -0,60% | 307,00 |
| 29.08.2024 | 29,80 | 30,06 | 29,80 | 30,04 | 0,54% | 917,00 |
| 28.08.2024 | 29,90 | 30,08 | 29,88 | 29,88 | -0,86% | 773,00 |
| 27.08.2024 | 29,84 | 30,24 | 29,70 | 30,14 | 0,60% | 2.957,00 |
| 26.08.2024 | 29,96 | 30,16 | 29,92 | 29,96 | -0,13% | 1.128,00 |
| 23.08.2024 | 29,72 | 30,06 | 29,50 | 30,00 | 1,49% | 1.081,00 |
| 22.08.2024 | 29,50 | 29,60 | 29,18 | 29,56 | -0,07% | 1.981,00 |
| 21.08.2024 | 29,38 | 29,58 | 29,36 | 29,58 | 1,23% | 166,00 |
| 20.08.2024 | 29,62 | 29,74 | 29,20 | 29,22 | -1,35% | 11.062,00 |
| 19.08.2024 | 29,26 | 29,62 | 29,20 | 29,62 | 1,37% | 1.141,00 |
| 16.08.2024 | 29,26 | 29,50 | 29,12 | 29,22 | 0,21% | 458,00 |
| 15.08.2024 | 28,82 | 29,24 | 28,50 | 29,16 | 1,04% | 1.958,00 |
| 14.08.2024 | 27,52 | 29,16 | 26,80 | 28,86 | 1,91% | 2.303,00 |
| 13.08.2024 | 28,20 | 28,46 | 27,92 | 28,32 | 0,35% | 877,00 |
| 12.08.2024 | 29,10 | 29,18 | 28,22 | 28,22 | -2,49% | 2.504,00 |
| 09.08.2024 | 29,04 | 29,12 | 28,74 | 28,94 | -0,21% | 446,00 |
| 08.08.2024 | 28,66 | 29,00 | 28,66 | 29,00 | 0,49% | 622,00 |
| 07.08.2024 | 28,86 | 29,24 | 28,74 | 28,86 | 0,42% | 1.481,00 |
| 06.08.2024 | 28,62 | 29,28 | 28,52 | 28,74 | 1,63% | 3.514,00 |
| 05.08.2024 | 28,48 | 28,62 | 27,78 | 28,28 | -3,35% | 6.916,00 |
| 02.08.2024 | 31,58 | 31,76 | 29,08 | 29,26 | -7,41% | 4.784,00 |