29,150€
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,15 | 29,25 | 28,90 | 29,25 | 0,34% | 1.004,00 |
| 21.11.2024 | 29,00 | 29,15 | 28,80 | 29,15 | 1,22% | 197,00 |
| 20.11.2024 | 28,85 | 28,90 | 28,65 | 28,80 | 0,88% | 307,00 |
| 19.11.2024 | 29,00 | 29,00 | 28,50 | 28,55 | -1,21% | 924,00 |
| 18.11.2024 | 29,30 | 29,40 | 28,80 | 28,90 | -0,34% | 1.014,00 |
| 15.11.2024 | 28,85 | 29,20 | 28,80 | 29,00 | -0,17% | 757,00 |
| 14.11.2024 | 28,65 | 29,05 | 28,65 | 29,05 | 1,04% | 1.570,00 |
| 13.11.2024 | 28,60 | 28,75 | 28,60 | 28,75 | 0,35% | 239,00 |
| 12.11.2024 | 28,80 | 29,20 | 28,55 | 28,65 | -1,38% | 2.347,00 |
| 11.11.2024 | 29,05 | 29,20 | 28,65 | 29,05 | 0,87% | 1.839,00 |
| 08.11.2024 | 28,75 | 28,90 | 28,65 | 28,80 | 0,00% | 733,00 |
| 07.11.2024 | 29,00 | 29,05 | 28,65 | 28,80 | -0,52% | 749,00 |
| 06.11.2024 | 29,00 | 29,40 | 28,75 | 28,95 | -0,69% | 404,00 |
| 05.11.2024 | 29,05 | 29,60 | 28,90 | 29,15 | 1,22% | 397,00 |
| 04.11.2024 | 28,95 | 29,00 | 28,75 | 28,80 | -0,52% | 1.207,00 |
| 01.11.2024 | 29,30 | 29,30 | 28,85 | 28,95 | -1,36% | 651,00 |
| 31.10.2024 | 29,05 | 29,45 | 29,00 | 29,35 | 0,51% | 660,00 |
| 30.10.2024 | 29,25 | 29,60 | 29,15 | 29,20 | -0,85% | 968,00 |
| 29.10.2024 | 29,80 | 29,95 | 29,35 | 29,45 | -1,34% | 1.476,00 |
| 28.10.2024 | 30,60 | 30,60 | 29,80 | 29,85 | -1,65% | 986,00 |
| 25.10.2024 | 30,50 | 30,50 | 30,30 | 30,35 | -0,16% | 492,00 |
| 24.10.2024 | 30,80 | 30,85 | 30,40 | 30,40 | -0,82% | 790,00 |
| 23.10.2024 | 30,65 | 30,90 | 30,40 | 30,65 | 0,00% | 925,00 |
| 22.10.2024 | 30,60 | 30,95 | 30,30 | 30,65 | 0,00% | 6.072,00 |
| 21.10.2024 | 30,40 | 30,85 | 30,40 | 30,65 | 0,49% | 496,00 |
| 18.10.2024 | 30,30 | 30,85 | 30,30 | 30,50 | 0,83% | 1.522,00 |
| 17.10.2024 | 30,35 | 30,45 | 30,25 | 30,25 | -0,17% | 1.670,00 |
| 16.10.2024 | 30,05 | 30,30 | 30,00 | 30,30 | 0,66% | 272,00 |
| 15.10.2024 | 29,95 | 30,25 | 29,90 | 30,10 | 0,67% | 425,00 |
| 14.10.2024 | 29,35 | 29,90 | 29,35 | 29,90 | 1,70% | 1.709,00 |
| 11.10.2024 | 29,20 | 29,45 | 29,00 | 29,40 | 0,34% | 1.713,00 |
| 10.10.2024 | 28,80 | 29,35 | 28,70 | 29,30 | 1,56% | 1.833,00 |
| 09.10.2024 | 28,45 | 28,85 | 28,35 | 28,85 | 1,05% | 145,00 |
| 08.10.2024 | 28,90 | 28,95 | 28,30 | 28,55 | -2,06% | 3.775,00 |
| 07.10.2024 | 29,35 | 29,40 | 28,90 | 29,15 | -0,68% | 1.381,00 |
| 04.10.2024 | 29,15 | 29,35 | 29,05 | 29,35 | 0,69% | 653,00 |
| 03.10.2024 | 29,10 | 29,15 | 29,05 | 29,15 | -0,68% | 428,00 |
| 02.10.2024 | 29,40 | 29,65 | 29,15 | 29,35 | 0,34% | 2.087,00 |
| 01.10.2024 | 29,95 | 29,95 | 29,20 | 29,25 | -2,01% | 1.656,00 |
| 30.09.2024 | 29,95 | 30,00 | 29,65 | 29,85 | -0,33% | 604,00 |
| 27.09.2024 | 30,05 | 30,05 | 29,90 | 29,95 | -0,17% | 455,00 |
| 26.09.2024 | 30,15 | 30,15 | 30,00 | 30,00 | 0,84% | 1.917,00 |
| 25.09.2024 | 30,00 | 30,00 | 29,65 | 29,75 | -0,83% | 2.647,00 |
| 24.09.2024 | 29,95 | 30,20 | 29,75 | 30,00 | 0,67% | 203,00 |
| 23.09.2024 | 30,05 | 30,05 | 29,70 | 29,80 | -0,17% | 1.956,00 |
| 20.09.2024 | 30,00 | 30,15 | 29,85 | 29,85 | -1,16% | 1.249,00 |
| 19.09.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -0,49% | 109,00 |
| 18.09.2024 | 30,30 | 30,45 | 30,00 | 30,35 | -0,16% | 230,00 |
| 17.09.2024 | 30,40 | 30,45 | 30,00 | 30,40 | 0,16% | 333,00 |
| 16.09.2024 | 30,60 | 30,60 | 30,00 | 30,35 | -0,82% | 3.519,00 |
| 13.09.2024 | 30,50 | 30,65 | 30,45 | 30,60 | 0,16% | 808,00 |
| 12.09.2024 | 30,65 | 30,80 | 30,40 | 30,55 | -0,65% | 4.214,00 |
| 11.09.2024 | 30,70 | 30,85 | 30,50 | 30,75 | -0,16% | 2.194,00 |
| 10.09.2024 | 31,30 | 31,35 | 30,45 | 30,80 | -1,91% | 3.689,00 |
| 09.09.2024 | 31,20 | 31,45 | 31,10 | 31,40 | 0,80% | 1.852,00 |
| 06.09.2024 | 31,50 | 31,50 | 31,05 | 31,15 | -0,80% | 882,00 |
| 05.09.2024 | 31,75 | 31,75 | 31,40 | 31,40 | -1,26% | 1.983,00 |
| 04.09.2024 | 31,15 | 31,80 | 31,10 | 31,80 | 1,11% | 1.131,00 |
| 03.09.2024 | 31,85 | 32,15 | 31,30 | 31,45 | -1,26% | 1.862,00 |
| 02.09.2024 | 31,25 | 31,85 | 31,25 | 31,85 | 1,92% | 651,00 |
| 30.08.2024 | 30,75 | 31,50 | 30,55 | 31,25 | 0,81% | 3.823,00 |
| 29.08.2024 | 30,85 | 31,70 | 30,70 | 31,00 | 0,65% | 5.573,00 |
| 28.08.2024 | 30,65 | 31,15 | 30,30 | 30,80 | 0,65% | 1.844,00 |
| 27.08.2024 | 30,30 | 30,60 | 30,30 | 30,60 | 0,66% | 485,00 |
| 26.08.2024 | 30,55 | 30,70 | 30,35 | 30,40 | -0,98% | 818,00 |
| 23.08.2024 | 30,45 | 30,70 | 30,40 | 30,70 | 1,32% | 1.378,00 |
| 22.08.2024 | 30,50 | 30,55 | 30,30 | 30,30 | -0,66% | 33,00 |
| 21.08.2024 | 30,50 | 30,55 | 30,40 | 30,50 | -0,16% | 2.022,00 |
| 20.08.2024 | 30,65 | 30,65 | 30,45 | 30,55 | -0,33% | 246,00 |
| 19.08.2024 | 30,10 | 30,70 | 30,05 | 30,65 | 1,66% | 2.029,00 |
| 16.08.2024 | 30,05 | 30,15 | 29,90 | 30,15 | -0,17% | 39,00 |
| 15.08.2024 | 29,90 | 30,20 | 29,85 | 30,20 | 1,17% | 312,00 |
| 14.08.2024 | 29,95 | 29,95 | 29,45 | 29,85 | -0,17% | 532,00 |
| 13.08.2024 | 29,95 | 29,95 | 29,55 | 29,90 | 0,34% | 479,00 |
| 12.08.2024 | 29,55 | 29,95 | 29,55 | 29,80 | 1,88% | 1.877,00 |
| 09.08.2024 | 29,40 | 29,55 | 29,20 | 29,25 | -0,85% | 235,00 |
| 08.08.2024 | 28,85 | 29,50 | 28,85 | 29,50 | 2,61% | 421,00 |
| 07.08.2024 | 29,15 | 29,25 | 28,65 | 28,75 | -0,86% | 833,00 |
| 06.08.2024 | 28,50 | 29,00 | 28,50 | 29,00 | 2,29% | 462,00 |
| 05.08.2024 | 28,20 | 28,60 | 27,60 | 28,35 | -1,73% | 3.774,00 |
| 02.08.2024 | 28,75 | 29,25 | 28,75 | 28,85 | 0,17% | 390,00 |
| 01.08.2024 | 29,80 | 29,85 | 28,80 | 28,80 | -2,70% | 624,00 |
| 31.07.2024 | 30,15 | 30,15 | 29,60 | 29,60 | -0,34% | 26,00 |
| 30.07.2024 | 29,45 | 29,90 | 29,30 | 29,70 | 0,68% | 1.319,00 |
| 29.07.2024 | 29,60 | 29,65 | 29,35 | 29,50 | 0,68% | 2.779,00 |
| 26.07.2024 | 29,60 | 29,65 | 29,10 | 29,30 | -2,01% | 3.090,00 |
| 25.07.2024 | 29,70 | 29,90 | 29,15 | 29,90 | 0,50% | 488,00 |
| 24.07.2024 | 30,00 | 30,30 | 29,75 | 29,75 | -1,65% | 3.474,00 |
| 23.07.2024 | 30,40 | 30,50 | 30,10 | 30,25 | -0,98% | 1.021,00 |
| 22.07.2024 | 30,85 | 30,85 | 30,20 | 30,55 | -0,33% | 943,00 |
| 19.07.2024 | 30,95 | 30,95 | 30,55 | 30,65 | -1,29% | 1.124,00 |
| 18.07.2024 | 30,95 | 31,10 | 30,65 | 31,05 | 0,65% | 1.151,00 |
| 17.07.2024 | 30,40 | 30,85 | 30,40 | 30,85 | 1,31% | 1.229,00 |
| 16.07.2024 | 30,75 | 31,00 | 30,45 | 30,45 | -0,98% | 599,00 |
| 15.07.2024 | 30,50 | 31,10 | 30,50 | 30,75 | 0,00% | 1.649,00 |
| 12.07.2024 | 30,65 | 31,10 | 30,65 | 30,75 | 0,65% | 1.566,00 |
| 11.07.2024 | 30,95 | 31,00 | 30,50 | 30,55 | -1,29% | 2.459,00 |
| 10.07.2024 | 30,60 | 30,95 | 30,60 | 30,95 | 2,15% | 2.215,00 |
| 09.07.2024 | 30,55 | 30,55 | 30,20 | 30,30 | -0,82% | 317,00 |
| 08.07.2024 | 30,55 | 30,55 | 30,40 | 30,55 | 1,16% | 774,00 |