48,850€
-0,51%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,03 | 49,03 | 48,55 | 48,85 | -0,51% | - |
| 14.10.2025 | 48,10 | 49,15 | 48,10 | 49,10 | 2,08% | 2.057,00 |
| 13.10.2025 | 47,95 | 48,35 | 47,80 | 48,10 | 1,48% | 2.023,00 |
| 10.10.2025 | 48,00 | 48,15 | 47,40 | 47,40 | -0,84% | 547,00 |
| 09.10.2025 | 47,80 | 48,35 | 47,80 | 47,80 | 0,31% | 858,00 |
| 08.10.2025 | 48,10 | 48,25 | 47,55 | 47,65 | -0,94% | 1.374,00 |
| 07.10.2025 | 47,50 | 48,10 | 47,25 | 48,10 | 1,26% | 543,00 |
| 06.10.2025 | 47,50 | 47,75 | 47,25 | 47,50 | 0,53% | 1.735,00 |
| 03.10.2025 | 47,35 | 47,75 | 47,00 | 47,25 | 0,00% | 631,00 |
| 02.10.2025 | 47,75 | 47,85 | 47,05 | 47,25 | -0,53% | 2.582,00 |
| 01.10.2025 | 46,80 | 47,60 | 46,80 | 47,50 | 1,60% | 820,00 |
| 30.09.2025 | 46,35 | 47,10 | 46,15 | 46,75 | 0,54% | 3.633,00 |
| 29.09.2025 | 46,50 | 46,95 | 46,20 | 46,50 | 0,22% | 2.725,00 |
| 26.09.2025 | 45,60 | 46,40 | 45,60 | 46,40 | 2,43% | 1.218,00 |
| 25.09.2025 | 45,70 | 45,70 | 45,15 | 45,30 | -1,09% | 1.307,00 |
| 24.09.2025 | 44,95 | 45,80 | 44,85 | 45,80 | 2,23% | 8.233,00 |
| 23.09.2025 | 45,70 | 45,85 | 44,80 | 44,80 | -1,86% | 893,00 |
| 22.09.2025 | 45,95 | 46,05 | 45,30 | 45,65 | -0,87% | 2.489,00 |
| 19.09.2025 | 45,00 | 46,05 | 45,00 | 46,05 | 2,45% | 1.272,00 |
| 18.09.2025 | 44,20 | 44,95 | 44,20 | 44,95 | 2,39% | 1.956,00 |
| 17.09.2025 | 44,05 | 44,30 | 43,65 | 43,90 | -0,23% | 759,00 |
| 16.09.2025 | 45,15 | 45,25 | 43,80 | 44,00 | -2,22% | 2.293,00 |
| 15.09.2025 | 44,60 | 45,05 | 44,60 | 45,00 | 0,56% | 577,00 |
| 12.09.2025 | 44,45 | 45,30 | 44,45 | 44,75 | 0,67% | 2.275,00 |
| 11.09.2025 | 43,45 | 45,00 | 43,45 | 44,45 | 2,42% | 1.303,00 |
| 10.09.2025 | 44,50 | 44,55 | 43,40 | 43,40 | -2,47% | 1.479,00 |
| 09.09.2025 | 44,45 | 44,60 | 44,15 | 44,50 | -0,11% | 1.355,00 |
| 08.09.2025 | 44,20 | 44,65 | 44,00 | 44,55 | 1,14% | 599,00 |
| 05.09.2025 | 44,10 | 44,50 | 44,05 | 44,05 | 0,00% | 797,00 |
| 04.09.2025 | 44,00 | 44,10 | 43,60 | 44,05 | 0,23% | 387,00 |
| 03.09.2025 | 43,90 | 44,05 | 43,55 | 43,95 | 0,23% | 5.068,00 |
| 02.09.2025 | 44,50 | 44,50 | 43,55 | 43,85 | -2,01% | 3.207,00 |
| 01.09.2025 | 44,95 | 44,95 | 44,30 | 44,75 | -0,22% | 1.929,00 |
| 29.08.2025 | 44,60 | 45,05 | 44,40 | 44,85 | 0,79% | 2.221,00 |
| 28.08.2025 | 46,95 | 47,05 | 44,30 | 44,50 | -4,30% | 6.398,00 |
| 27.08.2025 | 46,10 | 47,35 | 45,50 | 46,50 | 0,76% | 2.699,00 |
| 26.08.2025 | 46,95 | 47,00 | 45,80 | 46,15 | -2,33% | 3.755,00 |
| 25.08.2025 | 46,75 | 47,25 | 46,60 | 47,25 | 0,85% | 878,00 |
| 22.08.2025 | 47,15 | 47,15 | 46,40 | 46,85 | -0,43% | 2.926,00 |
| 21.08.2025 | 47,50 | 47,70 | 46,85 | 47,05 | -1,57% | 2.270,00 |
| 20.08.2025 | 48,05 | 48,05 | 47,30 | 47,80 | -0,93% | 1.933,00 |
| 19.08.2025 | 48,40 | 48,40 | 48,10 | 48,25 | -0,52% | 943,00 |
| 18.08.2025 | 49,45 | 49,50 | 48,15 | 48,50 | -1,72% | 1.584,00 |
| 15.08.2025 | 49,75 | 49,75 | 49,05 | 49,35 | -0,70% | 1.558,00 |
| 14.08.2025 | 48,40 | 49,70 | 48,40 | 49,70 | 2,58% | 4.569,00 |
| 13.08.2025 | 47,70 | 48,50 | 47,70 | 48,45 | 1,36% | 2.954,00 |
| 12.08.2025 | 47,45 | 47,80 | 47,15 | 47,80 | 1,27% | 710,00 |
| 11.08.2025 | 47,05 | 47,35 | 46,65 | 47,20 | 0,43% | 2.654,00 |
| 08.08.2025 | 47,85 | 47,85 | 46,40 | 47,00 | -1,36% | 3.757,00 |
| 07.08.2025 | 47,45 | 47,90 | 47,30 | 47,65 | 0,85% | 2.114,00 |
| 06.08.2025 | 47,20 | 47,30 | 46,75 | 47,25 | 0,53% | 1.089,00 |
| 05.08.2025 | 45,85 | 47,25 | 45,70 | 47,00 | 3,18% | 2.127,00 |
| 04.08.2025 | 45,75 | 45,80 | 45,35 | 45,55 | 0,22% | 309,00 |
| 01.08.2025 | 45,90 | 46,10 | 45,40 | 45,45 | -1,52% | 2.045,00 |
| 31.07.2025 | 46,05 | 46,70 | 45,60 | 46,15 | 1,10% | 1.235,00 |
| 30.07.2025 | 44,95 | 46,05 | 44,95 | 45,65 | 1,44% | 1.635,00 |
| 29.07.2025 | 45,20 | 45,20 | 44,95 | 45,00 | -0,44% | 143,00 |
| 28.07.2025 | 45,65 | 46,00 | 44,95 | 45,20 | -0,22% | 768,00 |
| 25.07.2025 | 44,25 | 45,30 | 44,00 | 45,30 | 2,37% | 2.461,00 |
| 24.07.2025 | 44,50 | 44,50 | 44,05 | 44,25 | -0,56% | 882,00 |
| 23.07.2025 | 44,10 | 44,50 | 43,80 | 44,50 | 1,95% | 880,00 |
| 22.07.2025 | 44,20 | 44,50 | 43,50 | 43,65 | -1,47% | 542,00 |
| 21.07.2025 | 44,35 | 44,40 | 44,00 | 44,30 | 0,00% | 2.028,00 |
| 18.07.2025 | 44,65 | 44,65 | 44,15 | 44,30 | -0,34% | 451,00 |
| 17.07.2025 | 44,75 | 44,75 | 44,20 | 44,45 | -0,22% | 1.304,00 |
| 16.07.2025 | 43,80 | 44,55 | 43,80 | 44,55 | 1,60% | 1.069,00 |
| 15.07.2025 | 44,85 | 44,85 | 43,85 | 43,85 | -2,12% | 1.861,00 |
| 14.07.2025 | 43,45 | 44,80 | 43,25 | 44,80 | 2,52% | 1.644,00 |
| 11.07.2025 | 44,05 | 44,10 | 43,50 | 43,70 | -1,02% | 885,00 |
| 10.07.2025 | 43,85 | 44,25 | 43,70 | 44,15 | 0,57% | 2.093,00 |
| 09.07.2025 | 43,40 | 44,05 | 43,25 | 43,90 | 1,27% | 690,00 |
| 08.07.2025 | 43,65 | 43,75 | 43,15 | 43,35 | -1,03% | 1.022,00 |
| 07.07.2025 | 43,65 | 43,80 | 43,35 | 43,80 | 0,92% | 556,00 |
| 04.07.2025 | 43,95 | 43,95 | 43,40 | 43,40 | -1,48% | 2.072,00 |
| 03.07.2025 | 43,90 | 44,15 | 43,90 | 44,05 | 0,57% | 567,00 |
| 02.07.2025 | 44,30 | 44,30 | 43,75 | 43,80 | -0,79% | 380,00 |
| 01.07.2025 | 44,25 | 44,50 | 43,95 | 44,15 | 0,91% | 1.031,00 |
| 30.06.2025 | 43,35 | 43,80 | 43,15 | 43,75 | 0,81% | 422,00 |
| 27.06.2025 | 42,70 | 43,45 | 42,60 | 43,40 | 1,88% | 571,00 |
| 26.06.2025 | 42,65 | 42,65 | 42,10 | 42,60 | 0,24% | 1.281,00 |
| 25.06.2025 | 42,65 | 42,65 | 42,10 | 42,50 | 0,00% | 479,00 |
| 24.06.2025 | 42,60 | 42,70 | 42,30 | 42,50 | 0,12% | 205,00 |
| 23.06.2025 | 41,85 | 42,60 | 41,75 | 42,45 | 0,95% | 1.498,00 |
| 20.06.2025 | 42,70 | 42,85 | 42,05 | 42,05 | -0,12% | 1.269,00 |
| 19.06.2025 | 42,55 | 42,55 | 42,05 | 42,10 | -1,52% | 3.004,00 |
| 18.06.2025 | 42,50 | 42,90 | 42,50 | 42,75 | 0,71% | 2.932,00 |
| 17.06.2025 | 42,75 | 42,85 | 42,35 | 42,45 | -1,28% | 1.644,00 |
| 16.06.2025 | 43,25 | 43,70 | 42,85 | 43,00 | -0,58% | 350,00 |
| 13.06.2025 | 43,20 | 43,40 | 42,05 | 43,25 | -1,37% | 2.517,00 |
| 12.06.2025 | 43,75 | 44,00 | 43,55 | 43,85 | -0,79% | 339,00 |
| 11.06.2025 | 44,65 | 44,70 | 44,00 | 44,20 | -0,79% | 558,00 |
| 10.06.2025 | 45,00 | 45,20 | 44,55 | 44,55 | -1,22% | 2.651,00 |
| 09.06.2025 | 45,30 | 45,95 | 44,90 | 45,10 | -0,55% | 464,00 |
| 06.06.2025 | 44,45 | 45,70 | 44,45 | 45,35 | 2,60% | 873,00 |
| 05.06.2025 | 44,70 | 44,70 | 44,20 | 44,20 | -0,79% | 338,00 |
| 04.06.2025 | 44,00 | 44,60 | 43,95 | 44,55 | 1,48% | 1.206,00 |
| 03.06.2025 | 44,10 | 44,25 | 43,70 | 43,90 | -1,13% | 2.062,00 |
| 02.06.2025 | 43,20 | 44,40 | 42,85 | 44,40 | 3,02% | 5.508,00 |
| 30.05.2025 | 43,45 | 43,85 | 42,95 | 43,10 | -0,46% | 3.566,00 |
| 29.05.2025 | 44,20 | 44,85 | 43,30 | 43,30 | -1,81% | 2.990,00 |