71,100€
-0,28%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 71,10 | 71,30 | 70,40 | 71,30 | 0,56% | 313,00 |
| 24.08.2026 | 70,30 | 71,50 | 70,00 | 70,90 | 1,58% | 1.405,00 |
| 21.08.2026 | 70,00 | 70,40 | 69,80 | 69,80 | 0,29% | 769,00 |
| 20.08.2026 | 69,70 | 70,10 | 69,10 | 69,60 | -0,14% | 680,00 |
| 19.08.2026 | 70,60 | 70,70 | 69,70 | 69,70 | -2,38% | 415,00 |
| 18.08.2026 | 69,00 | 71,60 | 69,00 | 71,40 | 3,33% | 1.199,00 |
| 17.08.2026 | 69,60 | 69,60 | 69,10 | 69,10 | -0,29% | 425,00 |
| 14.08.2026 | 69,80 | 70,30 | 69,10 | 69,30 | -0,14% | 1.656,00 |
| 13.08.2026 | 69,80 | 69,80 | 69,00 | 69,40 | -0,43% | 1.101,00 |
| 12.08.2026 | 69,10 | 69,70 | 69,10 | 69,70 | 1,01% | 602,00 |
| 11.08.2026 | 70,70 | 70,70 | 68,60 | 69,00 | -2,40% | 1.555,00 |
| 10.08.2026 | 72,10 | 72,30 | 70,70 | 70,70 | -1,81% | 1.208,00 |
| 07.08.2026 | 73,90 | 73,90 | 71,60 | 72,00 | -2,44% | 1.117,00 |
| 06.08.2026 | 71,90 | 74,40 | 71,90 | 73,80 | 4,24% | 1.453,00 |
| 05.08.2026 | 71,20 | 71,60 | 70,50 | 70,80 | -0,14% | 648,00 |
| 04.08.2026 | 71,30 | 71,60 | 70,90 | 70,90 | -0,70% | 1.249,00 |
| 03.08.2026 | 71,40 | 71,90 | 71,00 | 71,40 | 0,42% | 2.174,00 |
| 31.07.2026 | 70,40 | 72,70 | 70,20 | 71,10 | 0,99% | 1.028,00 |
| 30.07.2026 | 67,90 | 71,10 | 67,70 | 70,40 | 3,38% | 2.566,00 |
| 29.07.2026 | 66,30 | 68,50 | 66,30 | 68,10 | 2,25% | 1.779,00 |
| 28.07.2026 | 66,30 | 66,70 | 66,10 | 66,60 | 0,30% | 2.137,00 |
| 27.07.2026 | 65,60 | 66,50 | 65,60 | 66,40 | 0,00% | 488,00 |
| 24.07.2026 | 65,60 | 66,40 | 65,40 | 66,40 | 1,22% | 202,00 |
| 23.07.2026 | 65,70 | 65,70 | 65,00 | 65,60 | -0,30% | 341,00 |
| 22.07.2026 | 64,60 | 66,10 | 64,60 | 65,80 | 1,39% | 612,00 |
| 21.07.2026 | 64,40 | 64,90 | 64,30 | 64,90 | 0,62% | 278,00 |
| 20.07.2026 | 64,50 | 65,20 | 63,70 | 64,50 | 0,47% | 2.711,00 |
| 17.07.2026 | 63,80 | 64,30 | 63,80 | 64,20 | 0,31% | 582,00 |
| 16.07.2026 | 65,20 | 65,20 | 63,90 | 64,00 | -1,39% | 846,00 |
| 15.07.2026 | 64,80 | 64,90 | 63,90 | 64,90 | -2,41% | 857,00 |
| 14.07.2026 | 64,70 | 66,60 | 64,30 | 66,50 | 2,62% | 806,00 |
| 13.07.2026 | 66,00 | 66,60 | 64,70 | 64,80 | -2,85% | 455,00 |
| 10.07.2026 | 66,80 | 66,80 | 66,50 | 66,70 | 0,91% | 366,00 |
| 09.07.2026 | 66,60 | 66,60 | 66,10 | 66,10 | -0,90% | 275,00 |
| 08.07.2026 | 65,90 | 66,70 | 64,80 | 66,70 | 0,45% | 712,00 |
| 07.07.2026 | 66,90 | 67,00 | 66,30 | 66,40 | -0,15% | 474,00 |
| 06.07.2026 | 67,20 | 67,50 | 66,40 | 66,50 | -0,75% | 414,00 |
| 03.07.2026 | 66,20 | 67,00 | 66,10 | 67,00 | 2,13% | 2.150,00 |
| 02.07.2026 | 64,10 | 66,10 | 64,10 | 65,60 | 2,34% | 336,00 |
| 01.07.2026 | 64,50 | 65,00 | 64,10 | 64,10 | -0,77% | 1.591,00 |
| 30.06.2026 | 65,10 | 65,30 | 63,90 | 64,60 | 0,16% | 507,00 |
| 29.06.2026 | 64,60 | 64,70 | 64,40 | 64,50 | 0,47% | 415,00 |
| 26.06.2026 | 65,00 | 65,00 | 64,20 | 64,20 | -1,53% | 547,00 |
| 25.06.2026 | 64,70 | 65,20 | 64,70 | 65,20 | 1,88% | 177,00 |
| 24.06.2026 | 67,00 | 67,00 | 64,00 | 64,00 | -4,90% | 275,00 |
| 23.06.2026 | 65,60 | 67,50 | 65,10 | 67,30 | 1,66% | 704,00 |
| 22.06.2026 | 65,60 | 66,20 | 65,20 | 66,20 | 2,48% | 1.139,00 |
| 19.06.2026 | 64,70 | 65,00 | 64,60 | 64,60 | -0,46% | 485,00 |
| 18.06.2026 | 65,50 | 66,10 | 64,90 | 64,90 | -0,31% | 1.678,00 |
| 17.06.2026 | 65,40 | 66,00 | 65,10 | 65,10 | -0,61% | 1.721,00 |
| 16.06.2026 | 64,70 | 66,10 | 64,40 | 65,50 | 1,55% | 663,00 |
| 15.06.2026 | 64,90 | 64,90 | 64,00 | 64,50 | 0,00% | 2.493,00 |
| 12.06.2026 | 62,80 | 64,50 | 62,60 | 64,50 | 2,87% | 769,00 |
| 11.06.2026 | 61,20 | 62,90 | 61,20 | 62,70 | 2,12% | 1.148,00 |
| 10.06.2026 | 61,20 | 61,40 | 61,00 | 61,40 | 1,15% | 2.916,00 |
| 09.06.2026 | 59,40 | 61,40 | 58,90 | 60,70 | 2,36% | 1.275,00 |
| 08.06.2026 | 59,80 | 59,80 | 59,10 | 59,30 | -1,17% | 865,00 |
| 05.06.2026 | 59,60 | 60,60 | 59,40 | 60,00 | -0,17% | 1.157,00 |
| 04.06.2026 | 59,40 | 60,10 | 59,10 | 60,10 | 1,35% | 599,00 |
| 03.06.2026 | 60,20 | 60,70 | 59,10 | 59,30 | -1,50% | 3.002,00 |
| 02.06.2026 | 61,80 | 61,80 | 60,00 | 60,20 | -2,59% | 3.503,00 |
| 01.06.2026 | 63,40 | 63,40 | 61,30 | 61,80 | -2,68% | 1.518,00 |
| 29.05.2026 | 61,80 | 63,50 | 60,90 | 63,50 | 2,75% | 4.303,00 |
| 28.05.2026 | 62,80 | 62,80 | 59,90 | 61,80 | -1,90% | 3.524,00 |
| 27.05.2026 | 63,40 | 63,40 | 62,40 | 63,00 | -0,47% | 1.880,00 |
| 26.05.2026 | 63,70 | 64,10 | 63,10 | 63,30 | -3,06% | 947,00 |
| 25.05.2026 | 63,70 | 65,50 | 63,70 | 65,30 | 1,40% | 1.094,00 |
| 22.05.2026 | 64,30 | 64,60 | 64,00 | 64,40 | -0,46% | 917,00 |
| 21.05.2026 | 64,90 | 65,20 | 63,70 | 64,70 | -0,46% | 1.998,00 |
| 20.05.2026 | 64,90 | 65,10 | 64,30 | 65,00 | -0,76% | 1.136,00 |
| 19.05.2026 | 67,90 | 67,90 | 64,80 | 65,50 | -2,96% | 2.985,00 |
| 18.05.2026 | 66,80 | 68,20 | 66,50 | 67,50 | 0,60% | 878,00 |
| 15.05.2026 | 67,00 | 67,70 | 66,80 | 67,10 | -1,32% | 443,00 |
| 14.05.2026 | 68,10 | 68,20 | 67,80 | 68,00 | -0,29% | 426,00 |
| 13.05.2026 | 67,60 | 68,40 | 67,60 | 68,20 | 1,94% | 1.372,00 |
| 12.05.2026 | 68,00 | 68,10 | 66,90 | 66,90 | -2,05% | 2.305,00 |
| 11.05.2026 | 67,00 | 68,50 | 67,00 | 68,30 | 1,49% | 972,00 |
| 08.05.2026 | 66,70 | 67,30 | 66,00 | 67,30 | 1,82% | 937,00 |
| 07.05.2026 | 67,20 | 67,70 | 66,00 | 66,10 | -2,22% | 451,00 |
| 06.05.2026 | 65,80 | 67,60 | 65,80 | 67,60 | 4,64% | 845,00 |
| 05.05.2026 | 64,20 | 64,60 | 63,70 | 64,60 | 0,78% | 844,00 |
| 04.05.2026 | 64,40 | 66,20 | 63,80 | 64,10 | -0,47% | 1.125,00 |
| 30.04.2026 | 63,60 | 64,80 | 63,60 | 64,40 | 0,47% | 292,00 |
| 29.04.2026 | 65,40 | 65,40 | 63,80 | 64,10 | -1,38% | 250,00 |
| 28.04.2026 | 63,90 | 65,00 | 63,90 | 65,00 | 1,88% | 2.357,00 |
| 27.04.2026 | 63,60 | 64,10 | 63,40 | 63,80 | 0,31% | 2.804,00 |
| 24.04.2026 | 63,50 | 64,40 | 63,30 | 63,60 | -0,31% | 517,00 |
| 23.04.2026 | 64,40 | 65,00 | 63,10 | 63,80 | -0,93% | 4.419,00 |
| 22.04.2026 | 65,30 | 65,50 | 64,20 | 64,40 | -0,77% | 556,00 |
| 21.04.2026 | 66,60 | 66,60 | 64,60 | 64,90 | -2,55% | 2.645,00 |
| 20.04.2026 | 66,00 | 66,60 | 65,60 | 66,60 | -0,75% | 497,00 |
| 17.04.2026 | 66,60 | 67,30 | 65,80 | 67,10 | 0,90% | 616,00 |
| 16.04.2026 | 67,90 | 67,90 | 66,20 | 66,50 | -1,77% | 222,00 |
| 15.04.2026 | 67,50 | 67,80 | 66,60 | 67,70 | -0,29% | 873,00 |
| 14.04.2026 | 66,30 | 67,90 | 66,30 | 67,90 | 2,11% | 673,00 |
| 13.04.2026 | 65,70 | 66,60 | 65,60 | 66,50 | 0,45% | 1.049,00 |
| 10.04.2026 | 64,40 | 66,40 | 64,00 | 66,20 | 3,12% | 1.254,00 |
| 09.04.2026 | 63,40 | 64,50 | 63,20 | 64,20 | 0,78% | 249,00 |
| 08.04.2026 | 64,00 | 64,50 | 63,20 | 63,70 | 1,92% | 751,00 |
| 07.04.2026 | 62,60 | 62,80 | 61,90 | 62,50 | -0,32% | 784,00 |