66,250€
-2,14%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 67,65 | 67,65 | 66,10 | 66,20 | -2,22% | - |
| 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 |
| 02.04.2026 | 63,20 | 64,20 | 61,20 | 62,70 | -1,42% | 900,00 |
| 01.04.2026 | 62,50 | 63,60 | 62,30 | 63,60 | 3,41% | 1.325,00 |
| 31.03.2026 | 61,20 | 62,10 | 61,00 | 61,50 | 0,99% | 1.248,00 |
| 30.03.2026 | 59,90 | 60,90 | 59,50 | 60,90 | 1,84% | 2.080,00 |
| 27.03.2026 | 62,10 | 62,30 | 59,80 | 59,80 | -2,61% | 1.902,00 |
| 26.03.2026 | 62,20 | 62,60 | 61,40 | 61,40 | -1,92% | 203,00 |
| 25.03.2026 | 60,70 | 62,60 | 60,70 | 62,60 | 2,79% | 1.462,00 |
| 24.03.2026 | 59,20 | 61,00 | 58,70 | 60,90 | 2,35% | 3.323,00 |
| 23.03.2026 | 59,20 | 60,30 | 57,00 | 59,50 | 0,00% | 5.558,00 |
| 20.03.2026 | 62,10 | 63,50 | 59,20 | 59,50 | -4,19% | 3.993,00 |
| 19.03.2026 | 62,80 | 63,30 | 61,90 | 62,10 | -1,43% | 1.062,00 |
| 18.03.2026 | 64,10 | 64,40 | 63,00 | 63,00 | -1,25% | 822,00 |
| 17.03.2026 | 61,00 | 63,80 | 61,00 | 63,80 | 3,74% | 816,00 |
| 16.03.2026 | 61,50 | 61,90 | 60,90 | 61,50 | 0,82% | 1.226,00 |
| 13.03.2026 | 62,20 | 62,30 | 60,50 | 61,00 | -1,61% | 2.518,00 |
| 12.03.2026 | 63,30 | 64,20 | 61,50 | 62,00 | -2,82% | 1.617,00 |
| 11.03.2026 | 64,60 | 64,80 | 63,80 | 63,80 | -1,39% | 989,00 |
| 10.03.2026 | 62,70 | 65,50 | 62,50 | 64,70 | 3,19% | 3.825,00 |
| 09.03.2026 | 61,60 | 63,10 | 60,00 | 62,70 | -1,57% | 5.412,00 |
| 06.03.2026 | 64,50 | 64,50 | 62,80 | 63,70 | -0,47% | 1.411,00 |
| 05.03.2026 | 64,10 | 65,20 | 64,00 | 64,00 | -2,29% | 298,00 |
| 04.03.2026 | 64,40 | 65,50 | 64,00 | 65,50 | 3,64% | 874,00 |
| 03.03.2026 | 64,10 | 64,10 | 61,20 | 63,20 | -2,62% | 2.888,00 |
| 02.03.2026 | 64,20 | 65,90 | 62,70 | 64,90 | -1,22% | 1.040,00 |
| 27.02.2026 | 66,50 | 66,50 | 65,30 | 65,70 | -0,90% | 1.057,00 |
| 26.02.2026 | 66,30 | 66,40 | 65,00 | 66,30 | 1,07% | 335,00 |
| 25.02.2026 | 65,30 | 66,30 | 64,90 | 65,60 | 0,61% | 253,00 |
| 24.02.2026 | 66,20 | 66,20 | 64,90 | 65,20 | -1,06% | 1.287,00 |
| 23.02.2026 | 65,80 | 66,80 | 65,40 | 65,90 | -1,05% | 443,00 |
| 20.02.2026 | 65,60 | 66,60 | 65,60 | 66,60 | 1,99% | 808,00 |
| 19.02.2026 | 65,40 | 65,60 | 65,10 | 65,30 | -0,15% | 3.313,00 |
| 18.02.2026 | 65,40 | 65,60 | 65,00 | 65,40 | 0,15% | 2.294,00 |
| 17.02.2026 | 63,80 | 65,30 | 63,80 | 65,30 | 1,71% | 834,00 |
| 16.02.2026 | 62,80 | 64,30 | 62,80 | 64,20 | 2,56% | 683,00 |
| 13.02.2026 | 62,20 | 64,00 | 62,20 | 62,60 | 0,48% | 2.442,00 |
| 12.02.2026 | 65,30 | 65,30 | 61,50 | 62,30 | -4,59% | 5.193,00 |
| 11.02.2026 | 65,90 | 65,90 | 64,30 | 65,30 | -0,91% | 2.081,00 |
| 10.02.2026 | 68,20 | 68,20 | 65,40 | 65,90 | -3,51% | 2.227,00 |
| 09.02.2026 | 65,70 | 68,30 | 65,70 | 68,30 | 3,96% | 1.291,00 |
| 06.02.2026 | 66,50 | 66,80 | 65,50 | 65,70 | -2,67% | 704,00 |
| 05.02.2026 | 67,50 | 67,80 | 66,50 | 67,50 | 0,15% | 833,00 |
| 04.02.2026 | 67,50 | 67,90 | 66,90 | 67,40 | -0,15% | 811,00 |
| 03.02.2026 | 67,90 | 68,00 | 67,10 | 67,50 | -0,15% | 928,00 |
| 02.02.2026 | 65,60 | 67,90 | 65,40 | 67,60 | 1,96% | 2.903,00 |
| 30.01.2026 | 65,90 | 66,90 | 65,90 | 66,30 | 0,15% | 906,00 |
| 29.01.2026 | 66,80 | 66,80 | 65,30 | 66,20 | -0,75% | 1.338,00 |
| 28.01.2026 | 67,10 | 67,10 | 66,00 | 66,70 | -0,15% | - |
| 27.01.2026 | 65,60 | 67,00 | 65,60 | 66,80 | 2,30% | 626,00 |
| 26.01.2026 | 64,80 | 65,80 | 64,60 | 65,30 | 0,46% | 1.781,00 |
| 23.01.2026 | 65,10 | 65,40 | 63,40 | 65,00 | 0,15% | 1.889,00 |
| 22.01.2026 | 65,30 | 65,70 | 64,30 | 64,90 | 0,00% | 4.322,00 |
| 21.01.2026 | 64,90 | 65,30 | 63,10 | 64,90 | -0,76% | 4.011,00 |
| 20.01.2026 | 66,50 | 66,80 | 64,60 | 65,40 | -2,68% | 4.715,00 |
| 19.01.2026 | 65,90 | 67,60 | 65,20 | 67,20 | 0,90% | 8.922,00 |
| 16.01.2026 | 66,30 | 66,90 | 65,90 | 66,60 | 0,60% | 743,00 |
| 15.01.2026 | 65,00 | 66,70 | 64,10 | 66,20 | 3,12% | 1.199,00 |
| 14.01.2026 | 64,70 | 65,40 | 63,50 | 64,20 | -0,62% | 4.814,00 |
| 13.01.2026 | 66,50 | 66,50 | 64,10 | 64,60 | -2,27% | 5.870,00 |
| 12.01.2026 | 66,00 | 67,00 | 64,80 | 66,10 | -1,05% | 5.482,00 |
| 09.01.2026 | 68,00 | 68,30 | 65,80 | 66,80 | -1,91% | 3.478,00 |
| 08.01.2026 | 66,90 | 68,30 | 66,40 | 68,10 | 1,19% | 4.463,00 |
| 07.01.2026 | 68,60 | 68,70 | 66,80 | 67,30 | -1,90% | 3.328,00 |
| 06.01.2026 | 68,30 | 68,80 | 67,90 | 68,60 | 0,59% | 1.734,00 |
| 05.01.2026 | 68,50 | 68,50 | 66,80 | 68,20 | -0,15% | 3.679,00 |
| 02.01.2026 | 66,80 | 68,50 | 66,40 | 68,30 | 2,09% | 4.230,00 |
| 30.12.2025 | 66,00 | 67,20 | 65,70 | 66,90 | 2,61% | 1.327,00 |
| 29.12.2025 | 66,90 | 66,90 | 64,60 | 65,20 | -1,21% | 2.269,00 |
| 23.12.2025 | 66,10 | 66,40 | 65,60 | 66,00 | -0,30% | 2.572,00 |
| 22.12.2025 | 63,80 | 66,30 | 63,80 | 66,20 | 3,28% | 3.417,00 |
| 19.12.2025 | 64,20 | 65,60 | 63,90 | 64,10 | 0,00% | 3.697,00 |
| 18.12.2025 | 66,70 | 67,40 | 63,60 | 64,10 | -4,04% | 7.343,00 |
| 17.12.2025 | 62,30 | 66,80 | 62,30 | 66,80 | 7,05% | 6.092,00 |
| 16.12.2025 | 62,70 | 62,70 | 61,40 | 62,40 | -0,48% | 3.393,00 |
| 15.12.2025 | 60,00 | 62,70 | 59,40 | 62,70 | 5,03% | 41.891,00 |
| 12.12.2025 | 57,40 | 59,80 | 57,40 | 59,70 | 4,01% | 8.535,00 |
| 11.12.2025 | 55,80 | 57,60 | 55,50 | 57,40 | 2,14% | 2.452,00 |
| 10.12.2025 | 56,00 | 56,40 | 55,50 | 56,20 | 0,90% | 3.120,00 |
| 09.12.2025 | 53,20 | 56,60 | 52,90 | 55,70 | 4,50% | 9.494,00 |
| 08.12.2025 | 51,90 | 53,40 | 51,80 | 53,30 | 3,29% | 6.082,00 |
| 05.12.2025 | 51,40 | 52,90 | 51,40 | 51,60 | 0,98% | 4.066,00 |
| 04.12.2025 | 48,05 | 51,60 | 47,90 | 51,10 | 6,46% | 10.793,00 |
| 03.12.2025 | 48,95 | 49,00 | 47,40 | 48,00 | -1,84% | 5.604,00 |
| 02.12.2025 | 48,80 | 49,05 | 48,60 | 48,90 | -0,41% | 1.145,00 |
| 01.12.2025 | 48,55 | 49,20 | 48,50 | 49,10 | -1,01% | 1.896,00 |
| 28.11.2025 | 49,15 | 49,60 | 48,75 | 49,60 | 1,33% | 757,00 |
| 27.11.2025 | 49,40 | 49,50 | 48,70 | 48,95 | -1,21% | 1.160,00 |
| 26.11.2025 | 49,65 | 49,80 | 48,90 | 49,55 | 1,33% | 3.889,00 |
| 25.11.2025 | 46,70 | 49,40 | 45,80 | 48,90 | 4,04% | 5.932,00 |
| 24.11.2025 | 46,65 | 47,50 | 45,75 | 47,00 | 0,97% | 2.894,00 |
| 21.11.2025 | 46,00 | 46,60 | 45,95 | 46,55 | 1,53% | 921,00 |
| 20.11.2025 | 46,60 | 47,20 | 45,85 | 45,85 | -1,29% | 3.157,00 |
| 19.11.2025 | 44,30 | 46,45 | 44,10 | 46,45 | 3,91% | 7.343,00 |