32,050€
2,40%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 31,50 | 32,20 | 31,50 | 32,00 | 2,24% | 969,00 |
| 28.01.2025 | 31,30 | 31,45 | 31,15 | 31,30 | -0,32% | 1.017,00 |
| 27.01.2025 | 31,10 | 31,60 | 31,10 | 31,40 | 0,96% | 682,00 |
| 24.01.2025 | 31,50 | 31,50 | 31,05 | 31,10 | -0,96% | 4.642,00 |
| 23.01.2025 | 31,30 | 31,50 | 31,30 | 31,40 | 1,13% | 2.480,00 |
| 22.01.2025 | 31,30 | 31,40 | 31,05 | 31,05 | -0,96% | 1.527,00 |
| 21.01.2025 | 31,15 | 31,40 | 31,00 | 31,35 | 0,64% | 3.061,00 |
| 20.01.2025 | 31,40 | 31,45 | 31,00 | 31,15 | -0,64% | 1.907,00 |
| 17.01.2025 | 30,95 | 31,35 | 30,95 | 31,35 | 1,46% | 1.803,00 |
| 16.01.2025 | 30,90 | 30,95 | 30,55 | 30,90 | 0,82% | 851,00 |
| 15.01.2025 | 30,05 | 30,65 | 30,05 | 30,65 | 1,32% | 5.021,00 |
| 14.01.2025 | 30,25 | 30,25 | 29,95 | 30,25 | 0,17% | 1.776,00 |
| 13.01.2025 | 30,00 | 30,20 | 29,95 | 30,20 | 0,00% | 2.880,00 |
| 10.01.2025 | 30,15 | 30,40 | 30,10 | 30,20 | -0,49% | 1.307,00 |
| 09.01.2025 | 30,30 | 30,35 | 30,30 | 30,35 | 0,00% | 731,00 |
| 08.01.2025 | 30,50 | 30,75 | 30,30 | 30,35 | 0,17% | 2.767,00 |
| 07.01.2025 | 30,30 | 30,70 | 30,30 | 30,30 | 0,33% | 652,00 |
| 06.01.2025 | 30,30 | 30,50 | 30,20 | 30,20 | -0,17% | 1.014,00 |
| 03.01.2025 | 30,15 | 30,50 | 30,15 | 30,25 | 0,00% | 802,00 |
| 02.01.2025 | 30,00 | 30,70 | 29,95 | 30,25 | -0,33% | 3.711,00 |
| 30.12.2024 | 30,05 | 30,65 | 30,05 | 30,35 | 0,66% | 1.676,00 |
| 27.12.2024 | 30,30 | 30,40 | 30,05 | 30,15 | -0,33% | 2.125,00 |
| 23.12.2024 | 30,25 | 30,35 | 29,95 | 30,25 | -0,17% | 972,00 |
| 20.12.2024 | 30,30 | 30,30 | 29,80 | 30,30 | -0,82% | 2.841,00 |
| 19.12.2024 | 30,15 | 30,55 | 30,15 | 30,55 | 0,49% | 2.367,00 |
| 18.12.2024 | 30,00 | 30,40 | 29,80 | 30,40 | 1,84% | 2.263,00 |
| 17.12.2024 | 29,65 | 29,85 | 29,50 | 29,85 | 0,84% | 3.209,00 |
| 16.12.2024 | 30,50 | 30,50 | 29,55 | 29,60 | -2,47% | 8.008,00 |
| 13.12.2024 | 29,25 | 31,00 | 29,25 | 30,35 | 4,30% | 3.905,00 |
| 12.12.2024 | 29,45 | 29,60 | 29,10 | 29,10 | -1,52% | 1.081,00 |
| 11.12.2024 | 29,50 | 29,65 | 29,25 | 29,55 | 0,34% | 1.392,00 |
| 10.12.2024 | 29,30 | 29,50 | 29,25 | 29,45 | 0,51% | 736,00 |
| 09.12.2024 | 29,55 | 29,55 | 29,30 | 29,30 | -0,17% | 897,00 |
| 06.12.2024 | 29,15 | 29,35 | 29,15 | 29,35 | 1,03% | 1.274,00 |
| 05.12.2024 | 29,30 | 29,30 | 29,05 | 29,05 | 0,00% | 905,00 |
| 04.12.2024 | 29,45 | 29,50 | 29,05 | 29,05 | -1,36% | 798,00 |
| 03.12.2024 | 29,25 | 29,45 | 29,10 | 29,45 | 0,68% | 505,00 |
| 02.12.2024 | 28,90 | 29,35 | 28,90 | 29,25 | 0,52% | 1.192,00 |
| 29.11.2024 | 29,00 | 29,35 | 28,90 | 29,10 | 0,17% | 1.059,00 |
| 28.11.2024 | 29,45 | 29,45 | 28,95 | 29,05 | -1,02% | 1.017,00 |
| 27.11.2024 | 29,10 | 29,35 | 29,10 | 29,35 | 0,51% | 441,00 |
| 26.11.2024 | 28,85 | 29,75 | 28,85 | 29,20 | 1,04% | 2.046,00 |
| 25.11.2024 | 29,15 | 29,25 | 28,90 | 28,90 | -1,20% | 565,00 |
| 22.11.2024 | 29,15 | 29,25 | 28,90 | 29,25 | 0,78% | 1.004,00 |
| 21.11.2024 | 28,83 | 29,05 | 28,70 | 29,03 | 0,78% | - |
| 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 | 0,50% | 272,00 |
| 15.10.2024 | 29,98 | 30,15 | 29,90 | 30,15 | 0,84% | - |
| 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 |