36,425€
-1,82%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 35,45 | 36,53 | 34,10 | 36,43 | -1,82% | - |
| 04.04.2025 | 39,40 | 39,95 | 36,70 | 37,10 | -7,13% | 13.151,00 |
| 03.04.2025 | 40,05 | 40,45 | 39,30 | 39,95 | -1,84% | 3.821,00 |
| 02.04.2025 | 40,90 | 41,05 | 40,50 | 40,70 | -0,37% | 2.859,00 |
| 01.04.2025 | 40,80 | 41,10 | 40,65 | 40,85 | 0,12% | 1.361,00 |
| 31.03.2025 | 40,90 | 41,10 | 40,65 | 40,80 | -0,12% | 2.333,00 |
| 28.03.2025 | 42,10 | 42,10 | 40,65 | 40,85 | -3,43% | 2.914,00 |
| 27.03.2025 | 41,10 | 42,30 | 40,85 | 42,30 | 2,67% | 4.620,00 |
| 26.03.2025 | 40,80 | 41,50 | 40,60 | 41,20 | 0,98% | 2.593,00 |
| 25.03.2025 | 41,05 | 41,20 | 40,35 | 40,80 | -0,37% | 5.249,00 |
| 24.03.2025 | 39,45 | 41,35 | 39,35 | 40,95 | 4,33% | 5.389,00 |
| 21.03.2025 | 39,30 | 39,60 | 38,80 | 39,25 | -0,76% | 3.013,00 |
| 20.03.2025 | 39,85 | 40,00 | 39,05 | 39,55 | -0,75% | 5.963,00 |
| 19.03.2025 | 40,15 | 40,25 | 39,40 | 39,85 | -0,75% | 3.313,00 |
| 18.03.2025 | 39,75 | 40,20 | 39,05 | 40,15 | 0,88% | 4.112,00 |
| 17.03.2025 | 38,70 | 39,80 | 38,55 | 39,80 | 3,78% | 6.569,00 |
| 14.03.2025 | 38,20 | 39,20 | 37,60 | 38,35 | 0,66% | 6.537,00 |
| 13.03.2025 | 37,10 | 38,10 | 36,80 | 38,10 | 2,83% | 3.360,00 |
| 12.03.2025 | 37,70 | 38,70 | 36,40 | 37,05 | -2,37% | 6.215,00 |
| 11.03.2025 | 37,25 | 38,30 | 36,40 | 37,95 | 2,02% | 5.183,00 |
| 10.03.2025 | 38,50 | 38,50 | 36,55 | 37,20 | -0,13% | 21.373,00 |
| 07.03.2025 | 37,05 | 37,55 | 35,95 | 37,25 | -0,27% | 9.585,00 |
| 06.03.2025 | 36,95 | 38,30 | 35,80 | 37,35 | 1,63% | 17.995,00 |
| 05.03.2025 | 36,00 | 37,50 | 35,60 | 36,75 | 4,11% | 2.578,00 |
| 04.03.2025 | 35,80 | 35,85 | 34,95 | 35,30 | -0,56% | 3.772,00 |
| 03.03.2025 | 36,35 | 36,40 | 35,50 | 35,50 | -0,70% | 2.082,00 |
| 28.02.2025 | 36,00 | 36,25 | 35,75 | 35,75 | -2,05% | 1.029,00 |
| 27.02.2025 | 36,15 | 36,50 | 35,80 | 36,50 | 1,25% | 1.997,00 |
| 26.02.2025 | 34,95 | 36,10 | 34,90 | 36,05 | 3,15% | 1.299,00 |
| 25.02.2025 | 34,15 | 34,95 | 34,15 | 34,95 | 2,49% | 2.345,00 |
| 24.02.2025 | 34,35 | 34,60 | 34,10 | 34,10 | 0,15% | 3.445,00 |
| 21.02.2025 | 35,25 | 35,25 | 33,75 | 34,05 | -3,40% | 4.947,00 |
| 20.02.2025 | 34,90 | 35,40 | 34,90 | 35,25 | 1,00% | 1.824,00 |
| 19.02.2025 | 35,00 | 35,15 | 34,75 | 34,90 | 0,87% | 2.010,00 |
| 18.02.2025 | 34,35 | 34,80 | 34,35 | 34,60 | 1,17% | 6.177,00 |
| 17.02.2025 | 34,35 | 34,45 | 34,05 | 34,20 | -0,29% | 1.636,00 |
| 14.02.2025 | 33,50 | 34,65 | 33,50 | 34,30 | 2,54% | 1.779,00 |
| 13.02.2025 | 33,65 | 33,75 | 33,40 | 33,45 | -0,59% | 1.386,00 |
| 12.02.2025 | 33,10 | 33,65 | 33,00 | 33,65 | 1,82% | 1.368,00 |
| 11.02.2025 | 32,95 | 33,25 | 32,75 | 33,05 | -0,45% | 3.276,00 |
| 10.02.2025 | 32,50 | 33,30 | 32,50 | 33,20 | 1,84% | 1.177,00 |
| 07.02.2025 | 32,90 | 33,10 | 32,45 | 32,60 | -0,61% | 2.168,00 |
| 06.02.2025 | 32,80 | 33,00 | 32,75 | 32,80 | 0,92% | 1.047,00 |
| 05.02.2025 | 32,30 | 32,60 | 32,20 | 32,50 | 1,09% | 951,00 |
| 04.02.2025 | 32,15 | 32,20 | 31,85 | 32,15 | 0,63% | 259,00 |
| 03.02.2025 | 32,20 | 32,40 | 31,85 | 31,95 | -1,69% | 2.873,00 |
| 31.01.2025 | 32,45 | 32,60 | 32,25 | 32,50 | 0,00% | 1.493,00 |
| 30.01.2025 | 32,20 | 32,50 | 32,10 | 32,50 | 1,56% | 1.179,00 |
| 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 | 0,34% | 1.004,00 |
| 21.11.2024 | 29,00 | 29,15 | 28,80 | 29,15 | 1,22% | 197,00 |
| 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 |