33,080€
-0,42%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,10 | 33,28 | 33,00 | 33,28 | 0,18% | 2.426,00 |
| 15.05.2025 | 33,32 | 33,34 | 33,16 | 33,22 | -2,12% | 443,00 |
| 14.05.2025 | 33,74 | 34,40 | 33,58 | 33,94 | -0,24% | 1.445,00 |
| 13.05.2025 | 33,28 | 34,02 | 33,22 | 34,02 | 1,37% | 1.046,00 |
| 12.05.2025 | 33,10 | 34,06 | 33,10 | 33,56 | 3,33% | 7.737,00 |
| 09.05.2025 | 32,74 | 32,82 | 32,46 | 32,48 | 0,25% | 524,00 |
| 08.05.2025 | 32,36 | 32,58 | 32,36 | 32,40 | 1,63% | 196,00 |
| 07.05.2025 | 31,46 | 32,00 | 31,46 | 31,88 | 0,38% | 128,00 |
| 06.05.2025 | 32,50 | 32,50 | 31,54 | 31,76 | -0,63% | 80,00 |
| 05.05.2025 | 32,48 | 32,48 | 31,96 | 31,96 | -1,18% | 192,00 |
| 02.05.2025 | 31,08 | 32,60 | 31,08 | 32,34 | 4,73% | 3.793,00 |
| 30.04.2025 | 30,94 | 30,94 | 30,32 | 30,88 | 0,46% | 49,00 |
| 29.04.2025 | 30,84 | 30,94 | 30,50 | 30,74 | 0,85% | 559,00 |
| 28.04.2025 | 30,74 | 30,84 | 30,36 | 30,48 | -0,65% | 197,00 |
| 25.04.2025 | 31,28 | 31,28 | 30,52 | 30,68 | 0,07% | 196,00 |
| 24.04.2025 | 30,68 | 30,68 | 30,26 | 30,66 | 0,20% | 41,00 |
| 23.04.2025 | 30,44 | 30,92 | 30,32 | 30,60 | 3,10% | 2.836,00 |
| 22.04.2025 | 29,32 | 29,68 | 29,32 | 29,68 | -0,20% | 1.000,00 |
| 17.04.2025 | 30,12 | 30,12 | 29,34 | 29,74 | -0,60% | 105,00 |
| 16.04.2025 | 29,64 | 29,98 | 29,58 | 29,92 | -1,25% | 147,00 |
| 15.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,23% | - |
| 14.04.2025 | 29,16 | 29,64 | 28,80 | 29,64 | 4,51% | 274,00 |
| 11.04.2025 | 28,42 | 28,42 | 27,32 | 28,36 | 0,35% | 247,00 |
| 10.04.2025 | 31,04 | 31,04 | 28,26 | 28,26 | 3,14% | 1.198,00 |
| 09.04.2025 | 27,74 | 27,94 | 27,06 | 27,40 | -2,63% | 3.665,00 |
| 08.04.2025 | 27,02 | 29,06 | 27,02 | 28,14 | 7,08% | 2.566,00 |
| 07.04.2025 | 26,54 | 27,58 | 25,46 | 26,28 | -5,54% | 6.771,00 |
| 04.04.2025 | 29,14 | 29,14 | 26,72 | 27,82 | -5,50% | 3.284,00 |
| 03.04.2025 | 30,68 | 30,78 | 29,38 | 29,44 | -6,42% | 1.548,00 |
| 02.04.2025 | 31,10 | 31,46 | 31,10 | 31,46 | -0,25% | 7,00 |
| 01.04.2025 | 30,64 | 31,54 | 30,56 | 31,54 | 2,80% | 590,00 |
| 31.03.2025 | 31,24 | 31,24 | 30,60 | 30,68 | -4,13% | 351,00 |
| 28.03.2025 | 32,52 | 32,52 | 32,00 | 32,00 | -3,61% | 712,00 |
| 27.03.2025 | 32,80 | 33,20 | 32,76 | 33,20 | -1,31% | 1.713,00 |
| 26.03.2025 | 33,50 | 33,72 | 33,22 | 33,64 | 0,60% | 604,00 |
| 25.03.2025 | 33,46 | 33,58 | 32,94 | 33,44 | -1,36% | 910,00 |
| 24.03.2025 | 34,40 | 34,40 | 33,90 | 33,90 | -1,40% | 4.294,00 |
| 21.03.2025 | 35,06 | 35,06 | 34,12 | 34,38 | -2,11% | 954,00 |
| 20.03.2025 | 35,56 | 35,56 | 34,44 | 35,12 | -0,11% | 519,00 |
| 19.03.2025 | 35,42 | 36,14 | 35,16 | 35,16 | -2,66% | 1.000,00 |
| 18.03.2025 | 36,56 | 37,00 | 35,46 | 36,12 | -0,93% | 3.909,00 |
| 17.03.2025 | 36,14 | 36,66 | 36,14 | 36,46 | 1,50% | 3.257,00 |
| 14.03.2025 | 33,84 | 36,20 | 33,84 | 35,92 | 5,46% | 1.307,00 |
| 13.03.2025 | 34,70 | 34,96 | 34,00 | 34,06 | -1,79% | 5.348,00 |
| 12.03.2025 | 35,52 | 35,52 | 34,64 | 34,68 | 0,29% | 2.201,00 |
| 11.03.2025 | 35,88 | 35,88 | 34,54 | 34,58 | -0,52% | 3.370,00 |
| 10.03.2025 | 34,94 | 34,94 | 33,78 | 34,76 | -0,29% | 2.152,00 |
| 07.03.2025 | 34,88 | 34,96 | 34,44 | 34,86 | -1,25% | 2.022,00 |
| 06.03.2025 | 35,20 | 37,22 | 35,10 | 35,30 | 3,40% | 6.599,00 |
| 05.03.2025 | 31,86 | 34,32 | 31,86 | 34,14 | 14,95% | 4.489,00 |
| 04.03.2025 | 30,90 | 30,90 | 29,64 | 29,70 | -4,81% | 45.484,00 |
| 03.03.2025 | 31,62 | 31,80 | 30,96 | 31,20 | -1,39% | 1.289,00 |
| 28.02.2025 | 31,96 | 32,14 | 31,38 | 31,64 | -3,36% | 116.825,00 |
| 27.02.2025 | 33,44 | 33,48 | 32,70 | 32,74 | -2,44% | 5.850,00 |
| 26.02.2025 | 32,08 | 34,10 | 32,08 | 33,56 | 11,05% | 3.283,00 |
| 25.02.2025 | 29,90 | 30,58 | 29,90 | 30,22 | 0,80% | 230,00 |
| 24.02.2025 | 29,90 | 30,22 | 29,66 | 29,98 | 1,08% | 1.562,00 |
| 21.02.2025 | 30,26 | 30,36 | 29,66 | 29,66 | -1,33% | 457,00 |
| 20.02.2025 | 29,92 | 30,52 | 29,90 | 30,06 | -1,25% | 2.593,00 |
| 19.02.2025 | 31,90 | 31,90 | 30,44 | 30,44 | -3,97% | 1.844,00 |
| 18.02.2025 | 32,74 | 32,74 | 31,70 | 31,70 | -3,29% | 1.674,00 |
| 17.02.2025 | 33,08 | 33,10 | 32,50 | 32,78 | -1,09% | 1.522,00 |
| 14.02.2025 | 31,28 | 33,30 | 31,20 | 33,14 | 6,83% | 3.669,00 |
| 13.02.2025 | 31,18 | 31,22 | 30,70 | 31,02 | 2,51% | 1.590,00 |
| 12.02.2025 | 30,78 | 30,84 | 30,20 | 30,26 | -0,98% | 2.279,00 |
| 11.02.2025 | 30,30 | 30,64 | 30,14 | 30,56 | -0,13% | 238,00 |
| 10.02.2025 | 30,70 | 30,84 | 30,52 | 30,60 | -0,71% | 591,00 |
| 07.02.2025 | 30,90 | 31,08 | 30,44 | 30,82 | 1,78% | 1.151,00 |
| 06.02.2025 | 28,22 | 30,46 | 28,22 | 30,28 | 8,92% | 2.232,00 |
| 05.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,39% | - |
| 04.02.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -1,51% | - |
| 03.02.2025 | 27,44 | 28,06 | 27,44 | 27,84 | -1,56% | 921,00 |
| 31.01.2025 | 28,06 | 28,44 | 28,06 | 28,28 | 3,29% | 250,00 |
| 29.01.2025 | 27,76 | 27,76 | 27,38 | 27,38 | -0,73% | 105,00 |
| 28.01.2025 | 27,80 | 27,80 | 27,58 | 27,58 | 0,51% | 562,00 |
| 27.01.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -0,87% | - |
| 24.01.2025 | 27,42 | 27,96 | 27,42 | 27,68 | 1,69% | 102,00 |
| 23.01.2025 | 27,10 | 27,22 | 26,82 | 27,22 | 0,89% | 1.014,00 |
| 22.01.2025 | 26,88 | 27,50 | 26,88 | 26,98 | -0,07% | 3.516,00 |
| 21.01.2025 | 26,64 | 27,00 | 26,54 | 27,00 | -1,17% | 564,00 |
| 20.01.2025 | 27,12 | 27,50 | 27,12 | 27,32 | 6,47% | 1.277,00 |
| 16.01.2025 | 25,44 | 25,78 | 25,42 | 25,66 | 2,31% | 1.398,00 |
| 15.01.2025 | 24,54 | 25,16 | 24,54 | 25,08 | 3,21% | 171,00 |
| 14.01.2025 | 24,64 | 24,66 | 24,30 | 24,30 | -0,90% | 502,00 |
| 13.01.2025 | 24,72 | 24,72 | 24,46 | 24,52 | -1,21% | 824,00 |
| 10.01.2025 | 25,18 | 25,18 | 24,82 | 24,82 | -1,74% | 514,00 |
| 09.01.2025 | 25,42 | 25,44 | 25,26 | 25,26 | -0,79% | 23,00 |
| 08.01.2025 | 26,00 | 26,00 | 25,46 | 25,46 | -2,53% | 200,00 |
| 07.01.2025 | 26,40 | 26,52 | 26,12 | 26,12 | -1,80% | 154,00 |
| 06.01.2025 | 26,40 | 26,70 | 26,40 | 26,60 | 1,84% | 1.089,00 |
| 03.01.2025 | 26,52 | 26,52 | 26,12 | 26,12 | -1,66% | 488,00 |
| 02.01.2025 | 27,10 | 27,10 | 26,56 | 26,56 | 0,08% | 180,00 |
| 30.12.2024 | 26,38 | 26,54 | 26,30 | 26,54 | 1,07% | 836,00 |
| 27.12.2024 | 26,30 | 26,46 | 26,18 | 26,26 | 1,16% | 265,00 |
| 23.12.2024 | 25,82 | 26,10 | 25,50 | 25,96 | 0,78% | 737,00 |
| 20.12.2024 | 25,24 | 25,76 | 25,24 | 25,76 | 0,31% | 1.038,00 |
| 19.12.2024 | 25,72 | 26,28 | 25,68 | 25,68 | -1,38% | 374,00 |
| 18.12.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 0,77% | - |
| 17.12.2024 | 25,90 | 25,96 | 25,84 | 25,84 | -0,77% | 1.040,00 |
| 16.12.2024 | 26,30 | 26,30 | 25,78 | 26,04 | -2,18% | 744,00 |