26,910€
2,95%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 30,20 | 30,20 | 29,92 | 30,02 | 0,13% | 2,00 |
| 26.09.2024 | 30,48 | 30,48 | 29,98 | 29,98 | 2,74% | 11,00 |
| 25.09.2024 | 29,42 | 29,48 | 29,18 | 29,18 | -0,82% | 414,00 |
| 24.09.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,81% | - |
| 23.09.2024 | 29,90 | 29,90 | 29,66 | 29,66 | -1,07% | 119,00 |
| 20.09.2024 | 30,89 | 31,18 | 29,93 | 29,98 | -3,76% | - |
| 19.09.2024 | 30,41 | 31,67 | 30,41 | 31,15 | 3,42% | - |
| 18.09.2024 | 30,04 | 30,12 | 30,04 | 30,12 | 1,01% | 112,00 |
| 17.09.2024 | 29,60 | 29,82 | 29,60 | 29,82 | 2,05% | 20,00 |
| 16.09.2024 | 29,16 | 29,50 | 29,16 | 29,22 | 0,00% | 159,00 |
| 13.09.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 1,32% | - |
| 12.09.2024 | 29,10 | 29,10 | 28,84 | 28,84 | 0,35% | 50,00 |
| 11.09.2024 | 29,06 | 29,06 | 28,54 | 28,74 | -0,28% | 191,00 |
| 10.09.2024 | 28,84 | 28,84 | 28,82 | 28,82 | -0,41% | 200,00 |
| 09.09.2024 | 28,60 | 28,94 | 28,60 | 28,94 | 0,49% | 741,00 |
| 06.09.2024 | 28,26 | 28,94 | 28,22 | 28,80 | 2,06% | 1.673,00 |
| 05.09.2024 | 28,18 | 28,42 | 28,10 | 28,22 | -0,84% | 462,00 |
| 04.09.2024 | 28,46 | 28,50 | 28,10 | 28,46 | -3,72% | 1.252,00 |
| 03.09.2024 | 30,30 | 30,30 | 29,56 | 29,56 | -1,66% | 323,00 |
| 02.09.2024 | 30,06 | 30,12 | 29,52 | 30,06 | 0,13% | 5.226,00 |
| 30.08.2024 | 29,94 | 30,24 | 29,70 | 30,02 | 0,74% | 3.393,00 |
| 29.08.2024 | 30,22 | 30,22 | 29,80 | 29,80 | -0,67% | 1.221,00 |
| 28.08.2024 | 30,00 | 30,06 | 29,92 | 30,00 | -0,20% | 1.387,00 |
| 27.08.2024 | 30,20 | 30,24 | 30,06 | 30,06 | 0,40% | 1.486,00 |
| 26.08.2024 | 30,10 | 30,16 | 29,94 | 29,94 | 0,27% | 853,00 |