24,160€
1,85%
Echtzeit-Aktienkurs WIENERBERGER
Bid:
Ask:
Aktienkurse zur WIENERBERGER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 23,40 | 24,16 | 23,40 | 24,16 | 1,85% | 1.270,00 |
| 17.06.2026 | 23,66 | 23,88 | 23,66 | 23,72 | 1,98% | 750,00 |
| 16.06.2026 | 23,40 | 23,46 | 22,76 | 23,26 | -1,11% | 3.457,00 |
| 15.06.2026 | 24,70 | 24,84 | 23,52 | 23,52 | 0,34% | 2.381,00 |
| 12.06.2026 | 23,22 | 23,96 | 23,22 | 23,44 | 5,59% | 1.758,00 |
| 11.06.2026 | 22,40 | 22,56 | 22,20 | 22,20 | -0,27% | 1.792,00 |
| 10.06.2026 | 22,76 | 22,76 | 22,20 | 22,26 | -3,47% | 3.061,00 |
| 09.06.2026 | 23,28 | 23,52 | 23,06 | 23,06 | -0,52% | 1.032,00 |
| 08.06.2026 | 23,56 | 23,60 | 23,14 | 23,18 | -2,93% | 1.240,00 |
| 05.06.2026 | 24,26 | 24,26 | 23,88 | 23,88 | 0,34% | 435,00 |
| 04.06.2026 | 23,76 | 24,20 | 23,76 | 23,80 | 0,51% | 3.225,00 |
| 03.06.2026 | 24,08 | 24,20 | 23,60 | 23,68 | -2,15% | 2.713,00 |
| 02.06.2026 | 24,58 | 24,58 | 24,00 | 24,20 | 0,58% | 4.593,00 |
| 01.06.2026 | 24,08 | 24,44 | 23,92 | 24,06 | -0,58% | 3.623,00 |
| 29.05.2026 | 24,28 | 24,80 | 24,20 | 24,20 | 0,41% | 6.068,00 |
| 28.05.2026 | 24,30 | 24,30 | 23,78 | 24,10 | -0,66% | 3.505,00 |
| 27.05.2026 | 24,18 | 24,52 | 24,18 | 24,26 | 2,28% | 2.864,00 |
| 26.05.2026 | 23,94 | 23,94 | 23,66 | 23,72 | -0,25% | 1.530,00 |
| 25.05.2026 | 23,38 | 23,80 | 23,38 | 23,78 | 3,75% | 2.591,00 |
| 22.05.2026 | 23,00 | 23,10 | 22,66 | 22,92 | 1,24% | 2.925,00 |
| 21.05.2026 | 22,66 | 23,00 | 22,50 | 22,64 | -0,26% | 840,00 |
| 20.05.2026 | 22,40 | 22,80 | 22,26 | 22,70 | 1,61% | 2.913,00 |
| 19.05.2026 | 22,48 | 22,92 | 22,28 | 22,34 | -0,27% | 8.010,00 |
| 18.05.2026 | 22,20 | 22,70 | 21,80 | 22,40 | -0,09% | 7.640,00 |
| 15.05.2026 | 23,10 | 23,10 | 22,38 | 22,42 | -3,36% | 12.804,00 |
| 14.05.2026 | 23,44 | 23,52 | 23,06 | 23,20 | 1,67% | 1.091,00 |
| 13.05.2026 | 23,38 | 23,38 | 22,28 | 22,82 | -4,76% | 14.099,00 |
| 12.05.2026 | 24,04 | 24,46 | 23,72 | 23,96 | -4,54% | 2.259,00 |
| 11.05.2026 | 25,14 | 25,38 | 25,00 | 25,10 | -0,48% | 10.491,00 |
| 08.05.2026 | 25,50 | 25,70 | 25,22 | 25,22 | -1,10% | 1.539,00 |
| 07.05.2026 | 26,20 | 26,20 | 25,50 | 25,50 | -1,47% | 5.555,00 |
| 06.05.2026 | 25,14 | 26,30 | 25,14 | 25,88 | 5,81% | 2.444,00 |
| 05.05.2026 | 24,68 | 24,68 | 24,04 | 24,46 | 0,25% | 7.208,00 |
| 04.05.2026 | 24,92 | 24,92 | 24,26 | 24,40 | -0,97% | 4.634,00 |
| 30.04.2026 | 24,46 | 25,00 | 24,44 | 24,64 | 0,74% | 6.741,00 |
| 29.04.2026 | 25,02 | 25,02 | 24,46 | 24,46 | -0,49% | 1.545,00 |
| 28.04.2026 | 24,98 | 25,00 | 24,58 | 24,58 | -0,57% | 680,00 |
| 27.04.2026 | 24,80 | 24,96 | 24,66 | 24,72 | 1,15% | 466,00 |
| 24.04.2026 | 24,66 | 24,66 | 24,30 | 24,44 | -1,69% | 4.718,00 |
| 23.04.2026 | 25,10 | 25,10 | 24,72 | 24,86 | -0,24% | 1.668,00 |
| 22.04.2026 | 25,44 | 25,54 | 24,92 | 24,92 | -1,50% | 9.800,00 |
| 21.04.2026 | 25,82 | 25,82 | 25,30 | 25,30 | -0,71% | 3.783,00 |
| 20.04.2026 | 26,02 | 26,02 | 25,42 | 25,48 | -3,85% | 4.004,00 |
| 17.04.2026 | 25,16 | 26,78 | 25,00 | 26,50 | 6,34% | 16.654,00 |
| 16.04.2026 | 24,80 | 25,24 | 24,80 | 24,92 | 0,48% | 1.851,00 |
| 15.04.2026 | 25,36 | 25,50 | 24,80 | 24,80 | -2,13% | 2.842,00 |
| 14.04.2026 | 25,04 | 25,60 | 25,04 | 25,34 | 1,44% | 2.768,00 |
| 13.04.2026 | 25,36 | 25,36 | 24,86 | 24,98 | -1,89% | 3.919,00 |
| 10.04.2026 | 24,52 | 25,88 | 24,50 | 25,46 | 4,77% | 4.271,00 |
| 09.04.2026 | 24,82 | 24,82 | 24,10 | 24,30 | -2,33% | 2.727,00 |
| 08.04.2026 | 24,96 | 25,40 | 24,60 | 24,88 | 7,99% | 3.523,00 |
| 07.04.2026 | 23,42 | 23,78 | 22,94 | 23,04 | -0,52% | 5.504,00 |
| 02.04.2026 | 23,22 | 23,36 | 23,00 | 23,16 | -2,28% | 8.361,00 |
| 01.04.2026 | 23,74 | 23,80 | 23,46 | 23,70 | 4,04% | 2.487,00 |
| 31.03.2026 | 22,94 | 23,10 | 22,78 | 22,78 | 0,71% | 2.735,00 |
| 30.03.2026 | 22,50 | 22,62 | 22,38 | 22,62 | -0,62% | 3.462,00 |
| 27.03.2026 | 23,02 | 23,02 | 22,60 | 22,76 | -0,78% | 1.516,00 |
| 26.03.2026 | 23,14 | 23,28 | 22,90 | 22,94 | -0,43% | 1.170,00 |
| 25.03.2026 | 23,18 | 23,60 | 23,00 | 23,04 | 2,58% | 8.434,00 |
| 24.03.2026 | 22,34 | 22,66 | 22,14 | 22,46 | 0,63% | 1.259,00 |
| 23.03.2026 | 21,58 | 22,60 | 20,90 | 22,32 | 1,18% | 9.853,00 |
| 20.03.2026 | 22,52 | 22,52 | 21,80 | 22,06 | -0,54% | 2.186,00 |
| 19.03.2026 | 22,80 | 22,86 | 22,04 | 22,18 | -4,73% | 9.847,00 |
| 18.03.2026 | 23,70 | 24,18 | 23,28 | 23,28 | 0,00% | 1.256,00 |
| 17.03.2026 | 23,00 | 23,28 | 23,00 | 23,28 | 0,78% | 3.064,00 |
| 16.03.2026 | 23,62 | 23,62 | 23,00 | 23,10 | -1,28% | 7.971,00 |
| 13.03.2026 | 23,80 | 23,80 | 23,40 | 23,40 | -2,74% | 496,00 |
| 12.03.2026 | 24,12 | 24,30 | 24,00 | 24,06 | -0,99% | 2.013,00 |
| 11.03.2026 | 24,24 | 24,54 | 24,10 | 24,30 | -0,49% | 3.368,00 |
| 10.03.2026 | 24,54 | 24,64 | 24,30 | 24,42 | 3,13% | 2.743,00 |
| 09.03.2026 | 24,02 | 24,02 | 23,30 | 23,68 | -3,97% | 9.273,00 |
| 06.03.2026 | 25,72 | 25,82 | 24,66 | 24,66 | -3,75% | 5.293,00 |
| 05.03.2026 | 26,34 | 26,58 | 25,62 | 25,62 | -2,29% | 4.360,00 |
| 04.03.2026 | 25,80 | 26,74 | 25,70 | 26,22 | 0,54% | 1.534,00 |
| 03.03.2026 | 26,48 | 26,48 | 25,60 | 26,08 | -3,26% | 4.037,00 |
| 02.03.2026 | 27,28 | 27,38 | 26,60 | 26,96 | -3,02% | 6.925,00 |
| 27.02.2026 | 27,76 | 28,00 | 27,50 | 27,80 | 0,87% | 856,00 |
| 26.02.2026 | 27,96 | 27,96 | 27,56 | 27,56 | -1,57% | 487,00 |
| 25.02.2026 | 27,96 | 28,28 | 27,84 | 28,00 | -0,71% | 3.528,00 |
| 24.02.2026 | 29,40 | 29,40 | 27,80 | 28,20 | -7,48% | 7.441,00 |
| 23.02.2026 | 30,94 | 31,00 | 30,36 | 30,48 | -0,33% | 1.221,00 |
| 20.02.2026 | 30,72 | 30,84 | 30,32 | 30,58 | -0,39% | 535,00 |
| 19.02.2026 | 30,90 | 30,90 | 29,96 | 30,70 | -0,52% | 1.673,00 |
| 18.02.2026 | 29,54 | 30,90 | 29,54 | 30,86 | 3,91% | 1.755,00 |
| 17.02.2026 | 30,54 | 30,54 | 29,54 | 29,70 | -2,56% | 254,00 |
| 16.02.2026 | 30,58 | 30,58 | 30,48 | 30,48 | 0,00% | 1,00 |
| 13.02.2026 | 30,22 | 30,48 | 29,90 | 30,48 | 0,13% | 1.571,00 |
| 12.02.2026 | 30,64 | 30,86 | 30,40 | 30,44 | -0,59% | 749,00 |
| 11.02.2026 | 30,22 | 30,80 | 30,22 | 30,62 | 0,92% | 908,00 |
| 10.02.2026 | 29,90 | 30,76 | 29,90 | 30,34 | 1,61% | 7.691,00 |
| 09.02.2026 | 30,00 | 30,00 | 29,74 | 29,86 | 1,08% | 293,00 |
| 06.02.2026 | 28,92 | 29,76 | 28,92 | 29,54 | 0,75% | 231,00 |
| 05.02.2026 | 29,40 | 29,40 | 28,92 | 29,32 | -0,54% | 1.360,00 |
| 04.02.2026 | 29,18 | 29,52 | 29,04 | 29,48 | 0,48% | 649,00 |
| 03.02.2026 | 28,38 | 29,34 | 28,38 | 29,34 | 2,52% | 433,00 |
| 02.02.2026 | 27,92 | 28,62 | 27,92 | 28,62 | 2,58% | 5.505,00 |
| 30.01.2026 | 27,84 | 28,04 | 27,84 | 27,90 | 0,00% | 1.965,00 |
| 29.01.2026 | 28,50 | 28,50 | 27,90 | 27,90 | -3,13% | 1.232,00 |
| 28.01.2026 | 28,50 | 28,90 | 28,50 | 28,80 | 0,70% | 1.224,00 |
| 27.01.2026 | 28,20 | 28,80 | 28,20 | 28,60 | 0,56% | 1.020,00 |