18,145€
-3,43%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 18,89 | 18,89 | 18,16 | 18,17 | -3,30% | - |
| 09.09.2026 | 19,30 | 19,30 | 18,68 | 18,79 | -2,89% | 13.309,00 |
| 08.09.2026 | 19,41 | 19,45 | 19,01 | 19,35 | -0,46% | 9.520,00 |
| 07.09.2026 | 19,25 | 19,57 | 19,17 | 19,44 | 0,99% | 7.735,00 |
| 04.09.2026 | 18,90 | 19,43 | 18,75 | 19,25 | 2,07% | 11.279,00 |
| 03.09.2026 | 18,89 | 18,97 | 18,47 | 18,86 | 0,00% | 25.240,00 |
| 02.09.2026 | 19,23 | 19,23 | 18,57 | 18,86 | -1,87% | 50.611,00 |
| 01.09.2026 | 19,62 | 19,84 | 19,03 | 19,22 | -2,24% | 19.259,00 |
| 31.08.2026 | 19,96 | 20,14 | 19,62 | 19,66 | -0,91% | 7.782,00 |
| 28.08.2026 | 19,79 | 20,04 | 19,77 | 19,84 | 0,86% | 3.774,00 |
| 27.08.2026 | 20,16 | 20,24 | 19,66 | 19,67 | -2,14% | 6.874,00 |
| 26.08.2026 | 19,65 | 20,22 | 19,65 | 20,10 | 2,08% | 12.345,00 |
| 25.08.2026 | 19,53 | 19,81 | 19,32 | 19,69 | 1,03% | 9.514,00 |
| 24.08.2026 | 19,35 | 19,60 | 19,25 | 19,49 | 1,04% | 7.105,00 |
| 21.08.2026 | 19,70 | 19,89 | 19,28 | 19,29 | -1,83% | 11.437,00 |
| 20.08.2026 | 19,41 | 19,65 | 19,07 | 19,65 | 0,98% | 14.858,00 |
| 19.08.2026 | 19,82 | 19,89 | 19,00 | 19,46 | -1,67% | 41.308,00 |
| 18.08.2026 | 20,10 | 20,32 | 19,58 | 19,79 | -1,84% | 48.225,00 |
| 17.08.2026 | 20,76 | 21,00 | 20,04 | 20,16 | -3,45% | 31.646,00 |
| 14.08.2026 | 20,76 | 20,88 | 20,56 | 20,88 | 0,38% | 7.633,00 |
| 13.08.2026 | 21,06 | 21,20 | 20,54 | 20,80 | -1,79% | 6.807,00 |
| 12.08.2026 | 21,02 | 21,62 | 20,78 | 21,18 | 0,76% | 10.369,00 |
| 11.08.2026 | 21,42 | 21,42 | 20,92 | 21,02 | -2,05% | 9.487,00 |
| 10.08.2026 | 22,12 | 22,16 | 21,24 | 21,46 | -2,45% | 13.827,00 |
| 07.08.2026 | 22,34 | 22,36 | 21,88 | 22,00 | -1,52% | 4.424,00 |
| 06.08.2026 | 22,36 | 22,68 | 22,20 | 22,34 | -0,36% | 4.535,00 |
| 05.08.2026 | 22,24 | 22,52 | 22,04 | 22,42 | 0,27% | 8.410,00 |
| 04.08.2026 | 22,10 | 22,36 | 21,82 | 22,36 | 1,82% | 19.584,00 |
| 03.08.2026 | 21,72 | 22,18 | 21,60 | 21,96 | 3,00% | 12.169,00 |
| 31.07.2026 | 21,60 | 21,72 | 21,30 | 21,32 | -1,02% | 5.776,00 |
| 30.07.2026 | 20,96 | 21,60 | 20,92 | 21,54 | 3,36% | 12.981,00 |
| 29.07.2026 | 20,76 | 21,14 | 20,68 | 20,84 | 0,29% | 10.770,00 |
| 28.07.2026 | 20,68 | 20,84 | 20,38 | 20,78 | 0,39% | 11.717,00 |
| 27.07.2026 | 20,42 | 20,74 | 20,36 | 20,70 | 2,37% | 15.002,00 |
| 24.07.2026 | 20,68 | 20,68 | 19,92 | 20,22 | -1,65% | 69.996,00 |
| 23.07.2026 | 21,16 | 21,34 | 20,34 | 20,56 | -3,29% | 20.819,00 |
| 22.07.2026 | 21,52 | 21,52 | 20,72 | 21,26 | -1,12% | 16.758,00 |
| 21.07.2026 | 22,72 | 22,72 | 20,40 | 21,50 | -4,19% | 58.086,00 |
| 20.07.2026 | 22,96 | 23,14 | 22,24 | 22,44 | -1,41% | 6.197,00 |
| 17.07.2026 | 22,62 | 22,94 | 22,40 | 22,76 | 0,09% | 2.179,00 |
| 16.07.2026 | 23,00 | 23,12 | 22,54 | 22,74 | 0,44% | 3.270,00 |
| 15.07.2026 | 22,02 | 22,90 | 21,78 | 22,64 | 2,35% | 10.430,00 |
| 14.07.2026 | 21,96 | 22,14 | 21,84 | 22,12 | 0,45% | 9.055,00 |
| 13.07.2026 | 21,96 | 22,40 | 21,96 | 22,02 | -1,43% | 9.232,00 |
| 10.07.2026 | 22,16 | 22,54 | 22,16 | 22,34 | 0,45% | 2.961,00 |
| 09.07.2026 | 22,36 | 22,38 | 22,02 | 22,24 | -0,63% | 9.224,00 |
| 08.07.2026 | 23,04 | 23,04 | 22,00 | 22,38 | -2,70% | 22.284,00 |
| 07.07.2026 | 22,88 | 23,50 | 22,80 | 23,00 | 0,35% | 9.577,00 |
| 06.07.2026 | 23,14 | 23,14 | 22,74 | 22,92 | -0,95% | 7.439,00 |
| 03.07.2026 | 23,12 | 23,14 | 22,68 | 23,14 | 1,40% | 4.338,00 |
| 02.07.2026 | 22,78 | 23,06 | 22,26 | 22,82 | 0,71% | 4.316,00 |
| 01.07.2026 | 22,92 | 22,94 | 22,30 | 22,66 | -1,13% | 3.707,00 |
| 30.06.2026 | 22,96 | 23,24 | 22,36 | 22,92 | 0,53% | 17.854,00 |
| 29.06.2026 | 23,72 | 23,72 | 22,64 | 22,80 | -3,55% | 16.158,00 |
| 26.06.2026 | 23,86 | 23,86 | 23,40 | 23,64 | -1,91% | 2.058,00 |
| 25.06.2026 | 23,62 | 24,22 | 23,62 | 24,10 | 1,77% | 956,00 |
| 24.06.2026 | 23,26 | 23,92 | 23,26 | 23,68 | 1,46% | 3.139,00 |
| 23.06.2026 | 23,06 | 23,62 | 22,98 | 23,34 | -1,19% | 359,00 |
| 22.06.2026 | 23,30 | 23,76 | 23,24 | 23,62 | -1,01% | 2.503,00 |
| 19.06.2026 | 24,30 | 24,30 | 23,76 | 23,86 | -1,40% | 2.894,00 |
| 18.06.2026 | 23,92 | 24,24 | 23,44 | 24,20 | 2,02% | 9.306,00 |
| 17.06.2026 | 23,46 | 23,86 | 23,36 | 23,72 | 1,28% | 5.452,00 |
| 16.06.2026 | 23,54 | 23,54 | 22,74 | 23,42 | -0,76% | 9.001,00 |
| 15.06.2026 | 23,92 | 24,78 | 23,36 | 23,60 | 0,85% | 9.391,00 |
| 12.06.2026 | 22,68 | 23,98 | 22,68 | 23,40 | 3,17% | 13.685,00 |
| 11.06.2026 | 22,44 | 22,78 | 22,10 | 22,68 | 1,07% | 6.033,00 |
| 10.06.2026 | 22,92 | 22,96 | 22,24 | 22,44 | -3,44% | 19.463,00 |
| 09.06.2026 | 23,30 | 23,46 | 22,88 | 23,24 | -0,26% | 7.531,00 |
| 08.06.2026 | 23,70 | 23,70 | 23,14 | 23,30 | -1,35% | 4.040,00 |
| 05.06.2026 | 23,88 | 24,34 | 23,62 | 23,62 | -1,42% | 3.602,00 |
| 04.06.2026 | 23,78 | 24,18 | 23,76 | 23,96 | 0,84% | 2.725,00 |
| 03.06.2026 | 24,26 | 24,26 | 23,62 | 23,76 | -1,98% | 3.676,00 |
| 02.06.2026 | 24,22 | 24,60 | 24,00 | 24,24 | 0,00% | 7.148,00 |
| 01.06.2026 | 24,36 | 24,44 | 23,84 | 24,24 | -0,33% | 29.639,00 |
| 29.05.2026 | 24,00 | 24,78 | 23,98 | 24,32 | 1,16% | 19.872,00 |
| 28.05.2026 | 24,04 | 24,28 | 23,88 | 24,04 | -0,99% | 3.949,00 |
| 27.05.2026 | 23,90 | 24,60 | 23,90 | 24,28 | 1,68% | 9.696,00 |
| 26.05.2026 | 23,80 | 24,00 | 23,64 | 23,88 | -0,42% | 4.290,00 |
| 25.05.2026 | 23,30 | 23,98 | 23,16 | 23,98 | 4,35% | 33.209,00 |
| 22.05.2026 | 22,88 | 23,12 | 22,78 | 22,98 | 0,79% | 4.909,00 |
| 21.05.2026 | 22,86 | 22,98 | 22,46 | 22,80 | -0,35% | 9.003,00 |
| 20.05.2026 | 22,42 | 23,00 | 22,22 | 22,88 | 1,60% | 14.504,00 |
| 19.05.2026 | 22,56 | 22,88 | 22,32 | 22,52 | -0,62% | 19.855,00 |
| 18.05.2026 | 22,64 | 22,84 | 21,82 | 22,66 | -0,26% | 30.792,00 |
| 15.05.2026 | 23,28 | 23,52 | 22,32 | 22,72 | -2,24% | 18.369,00 |
| 14.05.2026 | 23,18 | 23,46 | 23,08 | 23,24 | 0,26% | 5.018,00 |
| 13.05.2026 | 24,42 | 24,42 | 22,22 | 23,18 | -4,37% | 37.124,00 |
| 12.05.2026 | 24,48 | 24,66 | 23,68 | 24,24 | -4,94% | 19.326,00 |
| 11.05.2026 | 26,40 | 26,40 | 24,98 | 25,50 | -0,47% | 19.788,00 |
| 08.05.2026 | 25,78 | 25,90 | 25,34 | 25,62 | -0,70% | 32.653,00 |
| 07.05.2026 | 25,98 | 26,50 | 25,40 | 25,80 | -0,39% | 27.194,00 |
| 06.05.2026 | 24,52 | 26,32 | 24,44 | 25,90 | 6,50% | 39.527,00 |
| 05.05.2026 | 24,62 | 24,64 | 23,98 | 24,32 | -0,82% | 6.049,00 |
| 04.05.2026 | 24,86 | 24,96 | 24,36 | 24,52 | -1,53% | 9.357,00 |
| 30.04.2026 | 24,66 | 24,90 | 24,30 | 24,90 | 0,40% | 4.488,00 |
| 29.04.2026 | 24,82 | 24,94 | 24,42 | 24,80 | -0,64% | 1.740,00 |
| 28.04.2026 | 24,90 | 25,12 | 24,58 | 24,96 | 0,16% | 2.660,00 |
| 27.04.2026 | 24,66 | 25,12 | 24,52 | 24,92 | 1,55% | 2.981,00 |
| 24.04.2026 | 24,90 | 24,98 | 24,32 | 24,54 | -0,97% | 14.907,00 |
| 23.04.2026 | 24,74 | 25,04 | 24,48 | 24,78 | -0,24% | 5.001,00 |