44,425€
-0,28%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 44,45 | 44,55 | 44,10 | 44,45 | -0,22% | - |
| 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 |
| 28.05.2025 | 44,90 | 45,35 | 43,95 | 44,10 | -2,22% | 2.414,00 |
| 27.05.2025 | 44,40 | 45,45 | 44,35 | 45,10 | 2,04% | 1.701,00 |
| 26.05.2025 | 45,30 | 45,35 | 44,15 | 44,20 | -3,91% | 1.219,00 |
| 23.05.2025 | 46,70 | 46,70 | 45,15 | 46,00 | -1,29% | 3.064,00 |
| 22.05.2025 | 46,00 | 46,90 | 45,65 | 46,60 | 1,30% | 3.236,00 |
| 21.05.2025 | 45,30 | 46,50 | 45,20 | 46,00 | 1,32% | 3.570,00 |
| 20.05.2025 | 44,80 | 45,40 | 44,35 | 45,40 | 1,11% | 5.547,00 |
| 19.05.2025 | 46,05 | 46,15 | 44,75 | 44,90 | -2,92% | 4.412,00 |
| 16.05.2025 | 45,30 | 46,30 | 45,25 | 46,25 | 2,10% | 2.731,00 |
| 15.05.2025 | 44,80 | 45,55 | 44,65 | 45,30 | 0,89% | 12.252,00 |
| 14.05.2025 | 43,90 | 44,95 | 43,90 | 44,90 | 2,28% | 4.075,00 |
| 13.05.2025 | 44,40 | 44,70 | 43,75 | 43,90 | -1,57% | 501,00 |
| 12.05.2025 | 44,90 | 44,90 | 44,00 | 44,60 | -0,11% | 1.234,00 |
| 09.05.2025 | 44,30 | 44,65 | 43,80 | 44,65 | 0,45% | 458,00 |
| 08.05.2025 | 44,25 | 44,95 | 43,35 | 44,45 | 1,25% | 5.834,00 |
| 07.05.2025 | 43,70 | 43,95 | 43,05 | 43,90 | 1,15% | 1.498,00 |
| 06.05.2025 | 43,80 | 43,95 | 42,80 | 43,40 | -1,25% | 1.567,00 |
| 05.05.2025 | 43,00 | 43,95 | 42,55 | 43,95 | 3,41% | 3.772,00 |
| 02.05.2025 | 41,85 | 42,75 | 41,55 | 42,50 | 1,55% | 2.402,00 |
| 30.04.2025 | 41,20 | 41,85 | 40,80 | 41,85 | 0,84% | 2.937,00 |
| 29.04.2025 | 41,65 | 41,85 | 41,15 | 41,50 | 1,10% | 1.001,00 |
| 28.04.2025 | 41,60 | 41,60 | 40,65 | 41,05 | -1,08% | 862,00 |
| 25.04.2025 | 41,00 | 41,50 | 40,55 | 41,50 | 1,72% | 924,00 |
| 24.04.2025 | 40,90 | 40,95 | 40,55 | 40,80 | -0,12% | 495,00 |
| 23.04.2025 | 40,95 | 40,95 | 40,30 | 40,85 | 0,49% | 1.513,00 |
| 22.04.2025 | 39,75 | 40,65 | 39,55 | 40,65 | 2,52% | 7.893,00 |
| 17.04.2025 | 39,85 | 40,25 | 39,20 | 39,65 | 0,63% | 1.683,00 |
| 16.04.2025 | 38,00 | 39,60 | 38,00 | 39,40 | 2,60% | 1.808,00 |
| 15.04.2025 | 38,25 | 38,70 | 38,00 | 38,40 | 0,00% | 1.775,00 |
| 14.04.2025 | 38,00 | 38,40 | 37,60 | 38,40 | 1,72% | 2.579,00 |
| 11.04.2025 | 37,35 | 37,80 | 36,50 | 37,75 | 0,00% | 1.148,00 |
| 10.04.2025 | 39,65 | 40,20 | 36,90 | 37,75 | -5,39% | 5.765,00 |
| 09.04.2025 | 36,45 | 40,60 | 35,55 | 39,90 | 7,84% | 4.710,00 |
| 08.04.2025 | 38,00 | 40,30 | 36,80 | 37,00 | -1,73% | 7.788,00 |
| 07.04.2025 | 35,90 | 37,65 | 34,50 | 37,65 | 1,48% | 13.101,00 |
| 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 |