29,640€
-1,92%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,32 | 30,50 | 29,64 | 29,68 | -1,79% | 4.840,00 |
| 20.02.2025 | 30,36 | 30,64 | 29,84 | 30,22 | -0,72% | 6.547,00 |
| 19.02.2025 | 31,80 | 31,90 | 30,28 | 30,44 | -4,34% | 10.181,00 |
| 18.02.2025 | 32,88 | 33,46 | 31,76 | 31,82 | -3,69% | 6.101,00 |
| 17.02.2025 | 33,60 | 33,90 | 32,54 | 33,04 | -0,60% | 7.799,00 |
| 14.02.2025 | 31,18 | 33,38 | 31,08 | 33,24 | 6,74% | 9.458,00 |
| 13.02.2025 | 31,28 | 31,48 | 30,52 | 31,14 | -0,06% | 7.101,00 |
| 12.02.2025 | 30,66 | 31,16 | 30,30 | 31,16 | 1,96% | 3.099,00 |
| 11.02.2025 | 30,60 | 30,74 | 30,24 | 30,56 | -0,26% | 3.968,00 |
| 10.02.2025 | 30,86 | 31,00 | 30,64 | 30,64 | -0,65% | 2.392,00 |
| 07.02.2025 | 30,18 | 31,20 | 30,10 | 30,84 | 1,78% | 14.683,00 |
| 06.02.2025 | 27,86 | 30,50 | 27,86 | 30,30 | 9,62% | 7.573,00 |
| 05.02.2025 | 27,42 | 27,64 | 27,02 | 27,64 | 0,80% | 661,00 |
| 04.02.2025 | 27,62 | 27,62 | 27,28 | 27,42 | -0,58% | 817,00 |
| 03.02.2025 | 28,10 | 28,12 | 27,42 | 27,58 | -1,99% | 1.118,00 |
| 31.01.2025 | 27,98 | 28,38 | 27,98 | 28,14 | 0,29% | 3.226,00 |
| 30.01.2025 | 27,50 | 28,32 | 27,46 | 28,06 | 2,18% | 3.025,00 |
| 29.01.2025 | 27,86 | 27,98 | 27,26 | 27,46 | -0,72% | 766,00 |
| 28.01.2025 | 27,38 | 27,80 | 27,38 | 27,66 | 0,73% | 301,00 |
| 27.01.2025 | 27,30 | 27,72 | 27,14 | 27,46 | -0,29% | 2.408,00 |
| 24.01.2025 | 27,38 | 27,96 | 27,38 | 27,54 | 0,88% | 2.712,00 |
| 23.01.2025 | 27,16 | 27,30 | 26,94 | 27,30 | 1,11% | 1.007,00 |
| 22.01.2025 | 27,14 | 27,50 | 26,76 | 27,00 | -0,22% | 2.542,00 |
| 21.01.2025 | 27,06 | 27,12 | 26,60 | 27,06 | -0,22% | 1.882,00 |
| 20.01.2025 | 26,96 | 27,38 | 26,90 | 27,12 | 0,74% | 5.411,00 |
| 17.01.2025 | 26,06 | 27,54 | 25,92 | 26,92 | 2,98% | 4.934,00 |
| 16.01.2025 | 25,30 | 26,14 | 25,28 | 26,14 | 3,73% | 2.708,00 |
| 15.01.2025 | 24,50 | 25,24 | 24,50 | 25,20 | 3,62% | 890,00 |
| 14.01.2025 | 24,88 | 24,98 | 24,22 | 24,32 | -1,62% | 2.997,00 |
| 13.01.2025 | 24,78 | 24,88 | 24,40 | 24,72 | -0,96% | 3.166,00 |
| 10.01.2025 | 25,08 | 25,48 | 24,94 | 24,96 | -0,72% | 3.699,00 |
| 09.01.2025 | 25,34 | 25,38 | 25,14 | 25,14 | -1,10% | 1.767,00 |
| 08.01.2025 | 26,18 | 26,30 | 25,36 | 25,42 | -2,53% | 1.243,00 |
| 07.01.2025 | 26,36 | 26,54 | 26,08 | 26,08 | -0,84% | 1.762,00 |
| 06.01.2025 | 26,16 | 26,68 | 26,16 | 26,30 | 0,54% | 1.189,00 |
| 03.01.2025 | 26,58 | 26,58 | 26,08 | 26,16 | -1,65% | 2.189,00 |
| 02.01.2025 | 26,56 | 27,10 | 26,50 | 26,60 | 0,15% | 2.339,00 |
| 30.12.2024 | 26,30 | 26,66 | 26,22 | 26,56 | 0,61% | 1.552,00 |
| 27.12.2024 | 26,14 | 26,40 | 26,14 | 26,40 | 1,30% | 5.242,00 |
| 23.12.2024 | 25,66 | 26,14 | 25,46 | 26,06 | 1,40% | 1.272,00 |
| 20.12.2024 | 25,70 | 25,76 | 25,12 | 25,70 | -0,39% | 3.019,00 |
| 19.12.2024 | 25,68 | 26,04 | 25,66 | 25,80 | -0,23% | 1.212,00 |
| 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 | -0,23% | 144,00 |
| 21.11.2024 | 26,33 | 27,01 | 26,27 | 26,56 | 2,08% | - |
| 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 | -0,84% | 350,00 |
| 15.11.2024 | 26,21 | 27,58 | 26,21 | 27,45 | 2,81% | - |
| 14.11.2024 | 26,00 | 26,70 | 26,00 | 26,70 | 1,99% | 80,00 |
| 13.11.2024 | 26,98 | 26,98 | 26,02 | 26,18 | -4,45% | 2.362,00 |
| 12.11.2024 | 27,34 | 27,50 | 27,34 | 27,40 | -4,13% | 584,00 |
| 11.11.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 0,63% | 28,00 |
| 08.11.2024 | 28,46 | 28,72 | 28,40 | 28,40 | 0,92% | 105,00 |
| 07.11.2024 | 27,59 | 28,45 | 27,59 | 28,14 | 2,10% | - |
| 06.11.2024 | 28,00 | 28,00 | 27,56 | 27,56 | -0,65% | 15,00 |
| 05.11.2024 | 27,82 | 27,82 | 27,74 | 27,74 | -0,14% | 314,00 |
| 04.11.2024 | 28,00 | 28,20 | 27,78 | 27,78 | -0,71% | 113,00 |
| 01.11.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 1,01% | - |
| 31.10.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 30.10.2024 | 28,04 | 28,04 | 27,64 | 27,80 | -0,29% | 410,00 |
| 29.10.2024 | 28,14 | 28,14 | 27,88 | 27,88 | -0,78% | 35,00 |
| 28.10.2024 | 28,14 | 28,14 | 28,10 | 28,10 | 1,08% | 2,00 |
| 25.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 24.10.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,51% | - |
| 23.10.2024 | 27,10 | 27,36 | 27,10 | 27,36 | -0,80% | 46,00 |
| 22.10.2024 | 27,66 | 27,80 | 27,32 | 27,58 | -0,43% | 605,00 |
| 21.10.2024 | 27,80 | 27,82 | 27,56 | 27,70 | -0,36% | 1.158,00 |
| 18.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,07% | - |
| 17.10.2024 | 27,90 | 28,04 | 27,82 | 27,82 | 2,20% | 486,00 |
| 16.10.2024 | 27,36 | 27,36 | 27,22 | 27,22 | -1,80% | 272,00 |
| 15.10.2024 | 27,65 | 28,05 | 27,55 | 27,72 | -0,22% | - |
| 14.10.2024 | 27,80 | 27,98 | 27,54 | 27,78 | -0,07% | 744,00 |
| 11.10.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,29% | 82,00 |
| 10.10.2024 | 28,20 | 28,20 | 27,88 | 27,88 | -0,78% | 150,00 |
| 09.10.2024 | 28,32 | 28,32 | 28,10 | 28,10 | 0,36% | 7,00 |
| 08.10.2024 | 28,00 | 28,22 | 28,00 | 28,00 | -1,27% | 156,00 |
| 07.10.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -0,84% | - |
| 04.10.2024 | 28,82 | 28,82 | 28,54 | 28,60 | 0,99% | 65,00 |
| 03.10.2024 | 28,96 | 28,96 | 28,32 | 28,32 | -2,21% | 26,00 |
| 02.10.2024 | 29,20 | 29,40 | 28,96 | 28,96 | -1,36% | 2.462,00 |
| 01.10.2024 | 29,84 | 29,84 | 29,36 | 29,36 | -0,54% | 1.006,00 |
| 30.09.2024 | 29,78 | 29,78 | 29,52 | 29,52 | -1,67% | 115,00 |