77,300€
-0,39%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 77,60 | 77,60 | 76,75 | 77,25 | -0,45% | - |
| 12.11.2026 | 77,20 | 78,60 | 76,70 | 77,60 | 0,52% | 2.161,00 |
| 11.11.2026 | 74,80 | 77,20 | 74,60 | 77,20 | 3,49% | 1.290,00 |
| 10.11.2026 | 74,00 | 75,00 | 74,00 | 74,60 | 1,22% | 1.245,00 |
| 09.11.2026 | 71,50 | 73,70 | 71,50 | 73,70 | 3,80% | 575,00 |
| 06.11.2026 | 72,20 | 72,30 | 70,90 | 71,00 | -1,93% | 1.446,00 |
| 05.11.2026 | 73,00 | 74,00 | 72,40 | 72,40 | -0,69% | 1.265,00 |
| 04.11.2026 | 72,10 | 73,40 | 72,10 | 72,90 | 2,53% | 1.892,00 |
| 03.11.2026 | 70,60 | 71,70 | 70,60 | 71,10 | -0,14% | 631,00 |
| 02.11.2026 | 70,60 | 72,80 | 70,20 | 71,20 | 1,71% | 2.180,00 |
| 30.10.2026 | 70,20 | 70,50 | 69,90 | 70,00 | -0,71% | 390,00 |
| 29.10.2026 | 70,70 | 71,50 | 70,20 | 70,50 | -0,28% | 442,00 |
| 28.10.2026 | 71,30 | 71,60 | 70,70 | 70,70 | -0,42% | 691,00 |
| 27.10.2026 | 69,70 | 71,30 | 69,10 | 71,00 | 2,31% | 715,00 |
| 26.10.2026 | 69,30 | 70,20 | 69,30 | 69,40 | 0,87% | 1.682,00 |
| 23.10.2026 | 70,20 | 70,20 | 68,60 | 68,80 | -1,57% | 2.580,00 |
| 22.10.2026 | 70,90 | 71,00 | 69,60 | 69,90 | -1,69% | 1.293,00 |
| 21.10.2026 | 69,40 | 71,30 | 69,10 | 71,10 | 2,30% | 2.873,00 |
| 20.10.2026 | 67,20 | 69,50 | 67,20 | 69,50 | 3,42% | 323,00 |
| 19.10.2026 | 67,50 | 68,20 | 67,20 | 67,20 | 0,30% | 2.818,00 |
| 16.10.2026 | 70,30 | 70,30 | 66,90 | 67,00 | -4,42% | 1.241,00 |
| 15.10.2026 | 66,10 | 71,50 | 66,10 | 70,10 | 5,26% | 2.625,00 |
| 14.10.2026 | 66,50 | 66,60 | 65,50 | 66,60 | 0,45% | 8.914,00 |
| 13.10.2026 | 65,20 | 66,30 | 65,20 | 66,30 | 1,69% | 738,00 |
| 12.10.2026 | 64,90 | 65,60 | 64,80 | 65,20 | 0,62% | 1.577,00 |
| 09.10.2026 | 64,60 | 65,10 | 64,40 | 64,80 | 0,47% | 1.488,00 |
| 08.10.2026 | 64,60 | 64,70 | 63,60 | 64,50 | -0,46% | 1.755,00 |
| 07.10.2026 | 65,10 | 65,30 | 64,50 | 64,80 | -1,37% | 520,00 |
| 06.10.2026 | 65,00 | 65,70 | 64,80 | 65,70 | 0,92% | 1.019,00 |
| 05.10.2026 | 65,30 | 66,10 | 65,00 | 65,10 | -0,76% | 2.414,00 |
| 02.10.2026 | 64,90 | 66,10 | 64,90 | 65,60 | 1,55% | 887,00 |
| 01.10.2026 | 65,40 | 65,40 | 64,10 | 64,60 | -0,92% | 3.535,00 |
| 30.09.2026 | 67,40 | 67,70 | 65,10 | 65,20 | -3,26% | 3.321,00 |
| 29.09.2026 | 67,70 | 68,10 | 66,70 | 67,40 | -1,61% | 3.161,00 |
| 28.09.2026 | 69,50 | 69,50 | 67,60 | 68,50 | -1,01% | 1.636,00 |
| 25.09.2026 | 69,80 | 70,10 | 69,20 | 69,20 | -0,72% | 1.492,00 |
| 24.09.2026 | 68,60 | 69,90 | 68,40 | 69,70 | 2,05% | 628,00 |
| 23.09.2026 | 70,00 | 70,50 | 68,10 | 68,30 | -1,44% | 2.824,00 |
| 22.09.2026 | 71,20 | 71,20 | 69,30 | 69,30 | -4,15% | 1.581,00 |
| 21.09.2026 | 70,60 | 72,30 | 70,40 | 72,30 | 3,43% | 1.878,00 |
| 18.09.2026 | 70,90 | 70,90 | 69,10 | 69,90 | -1,96% | 1.822,00 |
| 17.09.2026 | 71,40 | 71,60 | 70,90 | 71,30 | -0,28% | 535,00 |
| 16.09.2026 | 71,20 | 71,60 | 69,90 | 71,50 | 0,85% | 2.563,00 |
| 15.09.2026 | 71,40 | 71,40 | 70,00 | 70,90 | -1,25% | 1.928,00 |
| 14.09.2026 | 71,80 | 71,90 | 71,20 | 71,80 | -0,28% | 1.189,00 |
| 11.09.2026 | 73,40 | 74,00 | 71,70 | 72,00 | -1,64% | 2.630,00 |
| 10.09.2026 | 70,70 | 73,40 | 70,70 | 73,20 | 3,83% | 1.264,00 |
| 09.09.2026 | 71,80 | 71,80 | 70,20 | 70,50 | -1,95% | 3.626,00 |
| 08.09.2026 | 74,40 | 75,00 | 71,80 | 71,90 | -2,97% | 5.442,00 |
| 07.09.2026 | 75,10 | 75,10 | 73,30 | 74,10 | -0,94% | 7.119,00 |
| 04.09.2026 | 73,90 | 74,90 | 73,40 | 74,80 | 0,94% | 5.884,00 |
| 03.09.2026 | 72,00 | 74,10 | 72,00 | 74,10 | 2,77% | 5.072,00 |
| 02.09.2026 | 70,90 | 72,20 | 70,50 | 72,10 | 1,69% | 2.736,00 |
| 01.09.2026 | 72,50 | 72,80 | 70,90 | 70,90 | -2,07% | 1.065,00 |
| 31.08.2026 | 70,50 | 72,60 | 70,50 | 72,40 | 2,70% | 2.490,00 |
| 28.08.2026 | 71,70 | 71,70 | 70,50 | 70,50 | -1,40% | 112,00 |
| 27.08.2026 | 72,30 | 72,30 | 69,90 | 71,50 | -0,42% | 539,00 |
| 26.08.2026 | 71,40 | 74,00 | 70,30 | 71,80 | 0,70% | 1.021,00 |
| 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 |