29,440€
-6,42%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,68 | 30,78 | 29,38 | 29,38 | -6,61% | 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 |
| 13.12.2024 | 27,36 | 27,36 | 26,62 | 26,62 | -2,35% | 42,00 |
| 12.12.2024 | 27,46 | 27,46 | 27,26 | 27,26 | 0,15% | 11,00 |
| 11.12.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -1,52% | - |
| 10.12.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -1,50% | - |
| 09.12.2024 | 28,14 | 28,14 | 27,82 | 28,06 | 0,94% | 124,00 |
| 06.12.2024 | 27,34 | 27,80 | 27,34 | 27,80 | 2,28% | 288,00 |
| 05.12.2024 | 27,30 | 27,58 | 27,18 | 27,18 | 0,30% | 643,00 |
| 04.12.2024 | 27,06 | 27,14 | 26,94 | 27,10 | 0,97% | 566,00 |
| 03.12.2024 | 26,70 | 26,92 | 26,70 | 26,84 | 1,51% | 124,00 |
| 02.12.2024 | 26,50 | 26,56 | 26,44 | 26,44 | -0,90% | 318,00 |
| 29.11.2024 | 26,74 | 26,90 | 26,58 | 26,68 | -0,45% | 585,00 |
| 28.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,07% | - |
| 27.11.2024 | 26,56 | 26,78 | 26,56 | 26,78 | -1,25% | 600,00 |
| 26.11.2024 | 27,52 | 27,52 | 27,12 | 27,12 | -0,66% | 256,00 |
| 25.11.2024 | 27,28 | 27,30 | 27,28 | 27,30 | 2,17% | 75,00 |
| 22.11.2024 | 26,82 | 26,82 | 26,72 | 26,72 | 0,83% | 2,00 |
| 21.11.2024 | 26,78 | 26,78 | 26,50 | 26,50 | -1,19% | 550,00 |
| 20.11.2024 | 27,04 | 27,04 | 26,82 | 26,82 | -1,03% | 2,00 |
| 19.11.2024 | 27,36 | 27,66 | 27,00 | 27,10 | -0,95% | 2.422,00 |
| 18.11.2024 | 27,82 | 27,82 | 27,36 | 27,36 | 2,47% | 10,00 |
| 14.11.2024 | 26,00 | 26,70 | 26,00 | 26,70 | 1,99% | 80,00 |
| 13.11.2024 | 26,98 | 26,98 | 26,02 | 26,18 | -4,45% | 2.362,00 |
| 12.11.2024 | 27,34 | 27,50 | 27,34 | 27,40 | -4,13% | 584,00 |
| 11.11.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 0,63% | 28,00 |
| 08.11.2024 | 28,46 | 28,72 | 28,40 | 28,40 | 3,05% | 105,00 |
| 06.11.2024 | 28,00 | 28,00 | 27,56 | 27,56 | -0,65% | 15,00 |
| 05.11.2024 | 27,82 | 27,82 | 27,74 | 27,74 | -0,14% | 314,00 |
| 04.11.2024 | 28,00 | 28,20 | 27,78 | 27,78 | -0,71% | 113,00 |