24,880€
-1,11%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 25,36 | 25,40 | 24,74 | 24,88 | -1,11% | 1.824,00 |
| 06.11.2025 | 25,52 | 25,56 | 25,16 | 25,16 | -2,25% | 2.060,00 |
| 05.11.2025 | 25,22 | 25,74 | 25,20 | 25,74 | 1,98% | 440,00 |
| 04.11.2025 | 25,18 | 25,46 | 25,02 | 25,24 | -1,17% | 1.708,00 |
| 03.11.2025 | 25,48 | 25,84 | 25,48 | 25,54 | -1,08% | 888,00 |
| 31.10.2025 | 25,92 | 25,98 | 25,68 | 25,82 | -0,46% | 625,00 |
| 30.10.2025 | 25,94 | 26,20 | 25,80 | 25,94 | -0,23% | 851,00 |
| 29.10.2025 | 26,30 | 26,48 | 25,98 | 26,00 | -1,66% | 863,00 |
| 28.10.2025 | 26,72 | 26,72 | 26,44 | 26,44 | -1,27% | 403,00 |
| 27.10.2025 | 27,02 | 27,02 | 26,70 | 26,78 | -0,45% | 66,00 |
| 24.10.2025 | 27,12 | 27,12 | 26,62 | 26,90 | -0,96% | 242,00 |
| 23.10.2025 | 26,88 | 27,16 | 26,78 | 27,16 | 1,95% | 358,00 |
| 22.10.2025 | 26,54 | 26,86 | 26,46 | 26,64 | 1,83% | 377,00 |
| 21.10.2025 | 26,40 | 26,40 | 26,16 | 26,16 | -0,30% | 554,00 |
| 20.10.2025 | 26,34 | 26,36 | 26,12 | 26,24 | 0,54% | 643,00 |
| 17.10.2025 | 26,08 | 26,20 | 25,78 | 26,10 | 0,31% | 979,00 |
| 16.10.2025 | 26,00 | 26,08 | 25,78 | 26,02 | 0,08% | 1.025,00 |
| 15.10.2025 | 26,24 | 26,50 | 26,00 | 26,00 | -0,76% | 7.132,00 |
| 14.10.2025 | 25,92 | 26,56 | 25,90 | 26,20 | -3,53% | 3.264,00 |
| 13.10.2025 | 27,30 | 27,30 | 27,16 | 27,16 | 1,19% | 5,00 |
| 10.10.2025 | 27,00 | 27,30 | 26,84 | 26,84 | -2,54% | 1.683,00 |
| 09.10.2025 | 27,70 | 27,74 | 27,54 | 27,54 | 1,40% | 614,00 |
| 08.10.2025 | 27,20 | 27,30 | 27,06 | 27,16 | 0,00% | 1.049,00 |
| 07.10.2025 | 27,48 | 27,48 | 27,12 | 27,16 | -1,09% | 360,00 |
| 06.10.2025 | 27,80 | 27,80 | 27,34 | 27,46 | -0,87% | 421,00 |
| 03.10.2025 | 27,52 | 27,70 | 27,50 | 27,70 | 0,07% | 31,00 |
| 02.10.2025 | 27,80 | 27,80 | 27,54 | 27,68 | -0,29% | 2.629,00 |
| 01.10.2025 | 27,42 | 27,76 | 27,42 | 27,76 | 1,24% | 215,00 |
| 30.09.2025 | 26,84 | 27,42 | 26,80 | 27,42 | 1,33% | 3.983,00 |
| 29.09.2025 | 27,28 | 27,44 | 26,92 | 27,06 | 0,45% | 4.461,00 |
| 26.09.2025 | 28,00 | 28,00 | 26,94 | 26,94 | -4,94% | 2.117,00 |
| 25.09.2025 | 28,66 | 28,66 | 27,92 | 28,34 | -1,46% | 330,00 |
| 24.09.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -1,51% | 240,00 |
| 23.09.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 1,81% | 477,00 |
| 22.09.2025 | 29,00 | 29,02 | 28,50 | 28,68 | -0,90% | 259,00 |
| 19.09.2025 | 29,12 | 29,26 | 28,78 | 28,94 | 0,14% | 396,00 |
| 18.09.2025 | 28,94 | 29,08 | 28,66 | 28,90 | 0,42% | 374,00 |
| 17.09.2025 | 28,70 | 28,86 | 28,60 | 28,78 | 0,56% | 579,00 |
| 16.09.2025 | 28,70 | 28,94 | 28,62 | 28,62 | -0,14% | 55,00 |
| 15.09.2025 | 28,64 | 28,98 | 28,48 | 28,66 | 0,00% | 163,00 |
| 12.09.2025 | 28,78 | 28,80 | 28,46 | 28,66 | 0,63% | 6.092,00 |
| 11.09.2025 | 28,66 | 28,76 | 28,44 | 28,48 | -0,28% | 493,00 |
| 10.09.2025 | 28,86 | 29,04 | 28,56 | 28,56 | -0,56% | 102,00 |
| 09.09.2025 | 29,00 | 29,20 | 28,66 | 28,72 | -1,78% | 2.710,00 |
| 08.09.2025 | 29,36 | 29,38 | 29,10 | 29,24 | 1,11% | 946,00 |
| 05.09.2025 | 29,14 | 29,28 | 28,92 | 28,92 | -0,62% | 633,00 |
| 04.09.2025 | 29,34 | 29,44 | 29,10 | 29,10 | -0,82% | 677,00 |
| 03.09.2025 | 29,64 | 29,64 | 29,28 | 29,34 | 0,00% | 392,00 |
| 02.09.2025 | 30,06 | 30,06 | 29,20 | 29,34 | -1,81% | 291,00 |
| 01.09.2025 | 29,98 | 30,12 | 29,74 | 29,88 | 0,40% | 184,00 |
| 29.08.2025 | 30,52 | 30,58 | 29,76 | 29,76 | -1,78% | 4.624,00 |
| 28.08.2025 | 30,52 | 30,52 | 30,30 | 30,30 | 0,40% | 100,00 |
| 27.08.2025 | 30,78 | 30,80 | 30,18 | 30,18 | -1,63% | 1.010,00 |
| 26.08.2025 | 31,14 | 31,22 | 30,68 | 30,68 | -1,73% | 1.169,00 |
| 25.08.2025 | 32,00 | 32,26 | 31,22 | 31,22 | -2,98% | 1.378,00 |
| 22.08.2025 | 32,00 | 32,18 | 31,72 | 32,18 | 1,39% | 1.262,00 |
| 21.08.2025 | 31,74 | 32,04 | 31,74 | 31,74 | -1,49% | 752,00 |
| 20.08.2025 | 32,94 | 33,06 | 32,20 | 32,22 | -3,07% | 387,00 |
| 19.08.2025 | 31,94 | 33,30 | 31,82 | 33,24 | 5,12% | 973,00 |
| 18.08.2025 | 31,78 | 31,78 | 31,32 | 31,62 | -0,32% | 296,00 |
| 15.08.2025 | 31,88 | 32,68 | 31,72 | 31,72 | 0,06% | 390,00 |
| 14.08.2025 | 32,32 | 32,60 | 31,68 | 31,70 | -1,00% | 1.455,00 |
| 13.08.2025 | 32,14 | 32,16 | 31,72 | 32,02 | 0,82% | 1.181,00 |
| 12.08.2025 | 31,92 | 31,92 | 31,64 | 31,76 | 0,13% | 109,00 |
| 11.08.2025 | 32,66 | 32,86 | 31,72 | 31,72 | -3,12% | 1.144,00 |
| 08.08.2025 | 31,34 | 32,74 | 31,34 | 32,74 | 4,27% | 143,00 |
| 07.08.2025 | 29,52 | 32,02 | 29,52 | 31,40 | 7,31% | 2.601,00 |
| 06.08.2025 | 28,94 | 29,26 | 28,94 | 29,26 | 0,90% | 152,00 |
| 05.08.2025 | 29,22 | 29,38 | 29,00 | 29,00 | -0,41% | 245,00 |
| 04.08.2025 | 29,00 | 29,12 | 28,86 | 29,12 | 0,76% | 391,00 |
| 01.08.2025 | 29,38 | 29,38 | 28,66 | 28,90 | -2,10% | 199,00 |
| 31.07.2025 | 30,04 | 30,42 | 29,52 | 29,52 | -2,45% | 97,00 |
| 30.07.2025 | 30,36 | 30,36 | 30,14 | 30,26 | 0,60% | 79,00 |
| 29.07.2025 | 30,24 | 30,24 | 30,08 | 30,08 | -0,13% | 10,00 |
| 28.07.2025 | 31,00 | 31,00 | 30,12 | 30,12 | -1,95% | 260,00 |
| 25.07.2025 | 30,44 | 30,72 | 30,40 | 30,72 | 0,13% | 322,00 |
| 24.07.2025 | 30,54 | 30,78 | 30,14 | 30,68 | 1,79% | 706,00 |
| 23.07.2025 | 29,96 | 30,38 | 29,74 | 30,14 | 2,87% | 1.006,00 |
| 22.07.2025 | 29,70 | 29,70 | 29,30 | 29,30 | -2,14% | 100,00 |
| 21.07.2025 | 30,04 | 30,16 | 29,94 | 29,94 | 1,01% | 124,00 |
| 18.07.2025 | 29,32 | 29,64 | 29,00 | 29,64 | 2,00% | 527,00 |
| 17.07.2025 | 28,82 | 29,48 | 28,82 | 29,06 | 0,83% | 1.439,00 |
| 16.07.2025 | 29,48 | 29,48 | 28,80 | 28,82 | -2,57% | 336,00 |
| 15.07.2025 | 29,50 | 29,94 | 29,48 | 29,58 | 0,89% | 249,00 |
| 14.07.2025 | 30,00 | 30,00 | 29,32 | 29,32 | -3,55% | 551,00 |
| 11.07.2025 | 31,04 | 31,04 | 30,26 | 30,40 | -2,25% | 575,00 |
| 10.07.2025 | 30,44 | 31,10 | 30,44 | 31,10 | 2,84% | 35,00 |
| 09.07.2025 | 30,14 | 30,24 | 30,08 | 30,24 | 0,20% | 409,00 |
| 08.07.2025 | 30,08 | 30,18 | 30,08 | 30,18 | 0,47% | 1,00 |
| 07.07.2025 | 29,80 | 30,04 | 29,80 | 30,04 | 0,40% | 563,00 |
| 04.07.2025 | 29,96 | 30,06 | 29,86 | 29,92 | -4,47% | 309,00 |
| 03.07.2025 | 31,32 | 31,32 | 31,32 | 31,32 | -0,13% | - |
| 02.07.2025 | 31,10 | 31,42 | 31,10 | 31,36 | 0,97% | 54,00 |
| 01.07.2025 | 31,44 | 31,44 | 30,94 | 31,06 | -1,77% | 453,00 |
| 30.06.2025 | 32,48 | 32,48 | 31,62 | 31,62 | -2,23% | 11,00 |
| 27.06.2025 | 31,54 | 32,34 | 31,54 | 32,34 | 3,45% | 6,00 |
| 26.06.2025 | 31,06 | 31,26 | 31,06 | 31,26 | 1,56% | 1.030,00 |
| 25.06.2025 | 31,32 | 31,32 | 30,78 | 30,78 | -1,41% | 20,00 |
| 24.06.2025 | 31,50 | 31,50 | 31,22 | 31,22 | 1,17% | 28,00 |
| 23.06.2025 | 30,74 | 30,96 | 30,74 | 30,86 | -0,32% | 82,00 |