64,050€
2,32%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 62,80 | 64,30 | 62,80 | 64,20 | 2,56% | 683,00 |
| 13.02.2026 | 62,20 | 64,00 | 62,20 | 62,60 | 0,48% | 2.442,00 |
| 12.02.2026 | 65,30 | 65,30 | 61,50 | 62,30 | -4,59% | 5.193,00 |
| 11.02.2026 | 65,90 | 65,90 | 64,30 | 65,30 | -0,91% | 2.081,00 |
| 10.02.2026 | 68,20 | 68,20 | 65,40 | 65,90 | -3,51% | 2.227,00 |
| 09.02.2026 | 65,70 | 68,30 | 65,70 | 68,30 | 3,96% | 1.291,00 |
| 06.02.2026 | 66,50 | 66,80 | 65,50 | 65,70 | -2,67% | 704,00 |
| 05.02.2026 | 67,50 | 67,80 | 66,50 | 67,50 | 0,15% | 833,00 |
| 04.02.2026 | 67,50 | 67,90 | 66,90 | 67,40 | -0,15% | 811,00 |
| 03.02.2026 | 67,90 | 68,00 | 67,10 | 67,50 | -0,15% | 928,00 |
| 02.02.2026 | 65,60 | 67,90 | 65,40 | 67,60 | 1,96% | 2.903,00 |
| 30.01.2026 | 65,90 | 66,90 | 65,90 | 66,30 | 0,15% | 906,00 |
| 29.01.2026 | 66,80 | 66,80 | 65,30 | 66,20 | -1,05% | 1.338,00 |
| 28.01.2026 | 67,40 | 67,40 | 66,00 | 66,90 | 0,15% | 1.540,00 |
| 27.01.2026 | 65,60 | 67,00 | 65,60 | 66,80 | 2,30% | 626,00 |
| 26.01.2026 | 64,80 | 65,80 | 64,60 | 65,30 | 0,46% | 1.781,00 |
| 23.01.2026 | 65,10 | 65,40 | 63,40 | 65,00 | 0,15% | 1.889,00 |
| 22.01.2026 | 65,30 | 65,70 | 64,30 | 64,90 | 0,00% | 4.322,00 |
| 21.01.2026 | 64,90 | 65,30 | 63,10 | 64,90 | -0,76% | 4.011,00 |
| 20.01.2026 | 66,50 | 66,80 | 64,60 | 65,40 | -2,68% | 4.715,00 |
| 19.01.2026 | 65,90 | 67,60 | 65,20 | 67,20 | 0,90% | 8.922,00 |
| 16.01.2026 | 66,30 | 66,90 | 65,90 | 66,60 | 0,60% | 743,00 |
| 15.01.2026 | 65,00 | 66,70 | 64,10 | 66,20 | 3,12% | 1.199,00 |
| 14.01.2026 | 64,70 | 65,40 | 63,50 | 64,20 | -0,62% | 4.814,00 |
| 13.01.2026 | 66,50 | 66,50 | 64,10 | 64,60 | -2,27% | 5.870,00 |
| 12.01.2026 | 66,00 | 67,00 | 64,80 | 66,10 | -1,05% | 5.482,00 |
| 09.01.2026 | 68,00 | 68,30 | 65,80 | 66,80 | -1,91% | 3.478,00 |
| 08.01.2026 | 66,90 | 68,30 | 66,40 | 68,10 | 1,19% | 4.463,00 |
| 07.01.2026 | 68,60 | 68,70 | 66,80 | 67,30 | -1,90% | 3.328,00 |
| 06.01.2026 | 68,30 | 68,80 | 67,90 | 68,60 | 0,59% | 1.734,00 |
| 05.01.2026 | 68,50 | 68,50 | 66,80 | 68,20 | -0,15% | 3.679,00 |
| 02.01.2026 | 66,80 | 68,50 | 66,40 | 68,30 | 2,09% | 4.230,00 |
| 30.12.2025 | 66,00 | 67,20 | 65,70 | 66,90 | 2,61% | 1.327,00 |
| 29.12.2025 | 66,90 | 66,90 | 64,60 | 65,20 | -1,21% | 2.269,00 |
| 23.12.2025 | 66,10 | 66,40 | 65,60 | 66,00 | -0,30% | 2.572,00 |
| 22.12.2025 | 63,80 | 66,30 | 63,80 | 66,20 | 3,28% | 3.417,00 |
| 19.12.2025 | 64,20 | 65,60 | 63,90 | 64,10 | 0,00% | 3.697,00 |
| 18.12.2025 | 66,70 | 67,40 | 63,60 | 64,10 | -4,04% | 7.343,00 |
| 17.12.2025 | 62,30 | 66,80 | 62,30 | 66,80 | 7,05% | 6.092,00 |
| 16.12.2025 | 62,70 | 62,70 | 61,40 | 62,40 | -0,48% | 3.393,00 |
| 15.12.2025 | 60,00 | 62,70 | 59,40 | 62,70 | 5,03% | 41.891,00 |
| 12.12.2025 | 57,40 | 59,80 | 57,40 | 59,70 | 4,01% | 8.535,00 |
| 11.12.2025 | 55,80 | 57,60 | 55,50 | 57,40 | 2,14% | 2.452,00 |
| 10.12.2025 | 56,00 | 56,40 | 55,50 | 56,20 | 0,90% | 3.120,00 |
| 09.12.2025 | 53,20 | 56,60 | 52,90 | 55,70 | 4,50% | 9.494,00 |
| 08.12.2025 | 51,90 | 53,40 | 51,80 | 53,30 | 3,29% | 6.082,00 |
| 05.12.2025 | 51,40 | 52,90 | 51,40 | 51,60 | 0,98% | 4.066,00 |
| 04.12.2025 | 48,05 | 51,60 | 47,90 | 51,10 | 6,46% | 10.793,00 |
| 03.12.2025 | 48,95 | 49,00 | 47,40 | 48,00 | -1,84% | 5.604,00 |
| 02.12.2025 | 48,80 | 49,05 | 48,60 | 48,90 | -0,41% | 1.145,00 |
| 01.12.2025 | 48,55 | 49,20 | 48,50 | 49,10 | -1,01% | 1.896,00 |
| 28.11.2025 | 49,15 | 49,60 | 48,75 | 49,60 | 1,33% | 757,00 |
| 27.11.2025 | 49,40 | 49,50 | 48,70 | 48,95 | -1,21% | 1.160,00 |
| 26.11.2025 | 49,65 | 49,80 | 48,90 | 49,55 | 1,33% | 3.889,00 |
| 25.11.2025 | 46,70 | 49,40 | 45,80 | 48,90 | 4,04% | 5.932,00 |
| 24.11.2025 | 46,65 | 47,50 | 45,75 | 47,00 | 0,97% | 2.894,00 |
| 21.11.2025 | 46,00 | 46,60 | 45,95 | 46,55 | 1,53% | 921,00 |
| 20.11.2025 | 46,60 | 47,20 | 45,85 | 45,85 | -1,29% | 3.157,00 |
| 19.11.2025 | 44,30 | 46,45 | 44,10 | 46,45 | 3,91% | 7.343,00 |
| 18.11.2025 | 44,15 | 44,70 | 44,15 | 44,70 | -0,33% | 933,00 |
| 17.11.2025 | 44,50 | 45,15 | 44,35 | 44,85 | 0,45% | 321,00 |
| 14.11.2025 | 45,35 | 45,35 | 44,60 | 44,65 | -1,22% | 981,00 |
| 13.11.2025 | 45,35 | 45,60 | 45,00 | 45,20 | -0,11% | 246,00 |
| 12.11.2025 | 44,90 | 45,40 | 44,90 | 45,25 | 0,78% | 934,00 |
| 11.11.2025 | 44,65 | 44,90 | 44,45 | 44,90 | 0,34% | 1.389,00 |
| 10.11.2025 | 44,30 | 44,75 | 44,00 | 44,75 | 1,94% | 2.723,00 |
| 07.11.2025 | 43,95 | 44,30 | 43,70 | 43,90 | -0,57% | 1.614,00 |
| 06.11.2025 | 44,00 | 44,15 | 43,75 | 44,15 | -0,34% | 1.807,00 |
| 05.11.2025 | 44,35 | 44,40 | 44,00 | 44,30 | -0,11% | 1.848,00 |
| 04.11.2025 | 44,35 | 44,70 | 44,15 | 44,35 | -0,89% | 3.982,00 |
| 03.11.2025 | 44,95 | 45,10 | 44,70 | 44,75 | -0,56% | 1.124,00 |
| 31.10.2025 | 45,50 | 45,50 | 44,50 | 45,00 | -1,21% | 2.229,00 |
| 30.10.2025 | 44,45 | 45,70 | 44,35 | 45,55 | 3,05% | 1.927,00 |
| 29.10.2025 | 44,75 | 44,95 | 44,20 | 44,20 | -1,23% | 1.494,00 |
| 28.10.2025 | 45,10 | 45,10 | 44,65 | 44,75 | -1,54% | 777,00 |
| 27.10.2025 | 44,70 | 45,50 | 44,65 | 45,45 | 2,13% | 2.732,00 |
| 24.10.2025 | 45,10 | 45,10 | 44,00 | 44,50 | -0,78% | 2.479,00 |
| 23.10.2025 | 44,05 | 45,05 | 43,75 | 44,85 | 2,16% | 1.413,00 |
| 22.10.2025 | 43,65 | 44,00 | 43,35 | 43,90 | 0,57% | 2.243,00 |
| 21.10.2025 | 44,50 | 44,50 | 43,60 | 43,65 | -1,80% | 1.654,00 |
| 20.10.2025 | 44,10 | 44,80 | 44,00 | 44,45 | 0,57% | 2.867,00 |
| 17.10.2025 | 46,60 | 46,75 | 44,05 | 44,20 | -5,25% | 10.626,00 |
| 16.10.2025 | 48,40 | 48,40 | 46,20 | 46,65 | -3,52% | 2.554,00 |
| 15.10.2025 | 49,20 | 49,20 | 48,15 | 48,35 | -1,53% | 1.129,00 |
| 14.10.2025 | 48,10 | 49,15 | 48,10 | 49,10 | 2,08% | 2.057,00 |
| 13.10.2025 | 47,95 | 48,35 | 47,80 | 48,10 | 1,48% | 2.023,00 |
| 10.10.2025 | 48,00 | 48,15 | 47,40 | 47,40 | -0,84% | 547,00 |
| 09.10.2025 | 47,80 | 48,35 | 47,80 | 47,80 | 0,31% | 858,00 |
| 08.10.2025 | 48,10 | 48,25 | 47,55 | 47,65 | -0,94% | 1.374,00 |
| 07.10.2025 | 47,50 | 48,10 | 47,25 | 48,10 | 1,26% | 543,00 |
| 06.10.2025 | 47,50 | 47,75 | 47,25 | 47,50 | 0,53% | 1.735,00 |
| 03.10.2025 | 47,35 | 47,75 | 47,00 | 47,25 | 0,00% | 631,00 |
| 02.10.2025 | 47,75 | 47,85 | 47,05 | 47,25 | -0,53% | 2.582,00 |
| 01.10.2025 | 46,80 | 47,60 | 46,80 | 47,50 | 1,60% | 820,00 |
| 30.09.2025 | 46,35 | 47,10 | 46,15 | 46,75 | 0,54% | 3.633,00 |
| 29.09.2025 | 46,50 | 46,95 | 46,20 | 46,50 | 0,22% | 2.725,00 |
| 26.09.2025 | 45,60 | 46,40 | 45,60 | 46,40 | 2,43% | 1.218,00 |
| 25.09.2025 | 45,70 | 45,70 | 45,15 | 45,30 | -1,09% | 1.307,00 |
| 24.09.2025 | 44,95 | 45,80 | 44,85 | 45,80 | 2,23% | 8.233,00 |
| 23.09.2025 | 45,70 | 45,85 | 44,80 | 44,80 | -1,86% | 893,00 |