29,720€
0,13%
Echtzeit-Aktienkurs WIENERBERGER
Bid:
Ask:
Aktienkurse zur WIENERBERGER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 29,68 | 30,10 | 29,68 | 29,72 | 0,13% | 487,00 |
| 08.01.2026 | 29,54 | 29,68 | 29,00 | 29,68 | 0,13% | 468,00 |
| 07.01.2026 | 30,54 | 30,70 | 29,54 | 29,64 | -1,72% | 2.185,00 |
| 06.01.2026 | 30,14 | 30,26 | 30,00 | 30,16 | -0,53% | 141,00 |
| 05.01.2026 | 30,12 | 30,36 | 30,08 | 30,32 | -0,07% | 3.048,00 |
| 02.01.2026 | 30,40 | 30,40 | 29,74 | 30,34 | -0,52% | 2.892,00 |
| 30.12.2025 | 30,12 | 30,60 | 30,12 | 30,50 | 0,86% | 3.603,00 |
| 29.12.2025 | 29,94 | 30,42 | 29,94 | 30,24 | 0,60% | 922,00 |
| 23.12.2025 | 30,04 | 30,20 | 29,86 | 30,06 | 0,20% | 3.226,00 |
| 22.12.2025 | 30,64 | 30,64 | 30,00 | 30,00 | -1,32% | 2.170,00 |
| 19.12.2025 | 30,70 | 30,92 | 30,40 | 30,40 | -0,98% | 21,00 |
| 18.12.2025 | 30,16 | 30,70 | 30,16 | 30,70 | 0,13% | 1.319,00 |
| 17.12.2025 | 31,10 | 31,10 | 30,64 | 30,66 | -1,48% | 888,00 |
| 16.12.2025 | 30,36 | 31,30 | 30,36 | 31,12 | 3,66% | 2.127,00 |
| 15.12.2025 | 29,80 | 30,36 | 29,80 | 30,02 | 1,83% | 7.576,00 |
| 12.12.2025 | 29,40 | 29,72 | 29,20 | 29,48 | -0,07% | 687,00 |
| 11.12.2025 | 28,56 | 29,54 | 28,56 | 29,50 | 3,15% | 6.769,00 |
| 10.12.2025 | 28,48 | 28,60 | 28,40 | 28,60 | 0,35% | 594,00 |
| 09.12.2025 | 28,96 | 28,96 | 28,26 | 28,50 | -2,20% | 1.606,00 |
| 08.12.2025 | 29,26 | 29,30 | 28,94 | 29,14 | -0,95% | 1.229,00 |
| 05.12.2025 | 28,78 | 29,42 | 28,78 | 29,42 | 1,31% | 553,00 |
| 04.12.2025 | 29,30 | 29,30 | 28,88 | 29,04 | 0,69% | 631,00 |
| 03.12.2025 | 29,06 | 29,26 | 28,54 | 28,84 | -2,24% | 181,00 |
| 02.12.2025 | 29,76 | 29,86 | 29,34 | 29,50 | -1,34% | 1.108,00 |
| 01.12.2025 | 29,60 | 29,90 | 29,50 | 29,90 | 1,22% | 910,00 |
| 28.11.2025 | 29,84 | 29,90 | 29,54 | 29,54 | -0,61% | 638,00 |
| 27.11.2025 | 29,68 | 29,76 | 29,66 | 29,72 | 2,13% | 230,00 |
| 26.11.2025 | 30,40 | 30,40 | 29,10 | 29,10 | -4,46% | 5.459,00 |
| 25.11.2025 | 29,40 | 30,46 | 28,74 | 30,46 | 4,60% | 5.689,00 |
| 24.11.2025 | 28,80 | 29,32 | 28,74 | 29,12 | 6,05% | 3.576,00 |
| 21.11.2025 | 26,24 | 27,50 | 26,24 | 27,46 | 3,70% | 1.461,00 |
| 20.11.2025 | 26,46 | 26,60 | 26,30 | 26,48 | -0,68% | 1.549,00 |
| 19.11.2025 | 25,48 | 26,84 | 25,32 | 26,66 | 5,04% | 1.540,00 |
| 18.11.2025 | 25,52 | 25,52 | 25,24 | 25,38 | -2,46% | 793,00 |
| 17.11.2025 | 26,40 | 26,40 | 25,86 | 26,02 | -1,44% | 2.704,00 |
| 14.11.2025 | 26,64 | 26,80 | 26,20 | 26,40 | -1,93% | 181,00 |
| 13.11.2025 | 26,28 | 27,54 | 26,00 | 26,92 | 1,13% | 1.193,00 |
| 12.11.2025 | 26,12 | 26,72 | 26,00 | 26,62 | 2,62% | 1.767,00 |
| 11.11.2025 | 25,38 | 25,94 | 25,38 | 25,94 | 2,13% | 1.996,00 |
| 10.11.2025 | 25,28 | 25,54 | 25,22 | 25,40 | 2,09% | 625,00 |
| 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 |