Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 28,10 | 28,52 | 27,84 | 28,44 | 1,07% | 1.567,00 |
| 23.01.2026 | 28,24 | 28,70 | 28,14 | 28,14 | -1,68% | 2.626,00 |
| 22.01.2026 | 28,40 | 28,86 | 28,28 | 28,62 | 2,36% | 827,00 |
| 21.01.2026 | 27,00 | 28,10 | 26,78 | 27,96 | 4,41% | 2.911,00 |
| 20.01.2026 | 27,58 | 27,60 | 26,78 | 26,78 | -3,88% | 1.406,00 |
| 19.01.2026 | 27,64 | 28,04 | 27,64 | 27,86 | -2,66% | 696,00 |
| 16.01.2026 | 29,00 | 29,00 | 28,40 | 28,62 | -2,59% | 1.338,00 |
| 15.01.2026 | 29,50 | 29,54 | 29,12 | 29,38 | -0,88% | 594,00 |
| 14.01.2026 | 29,20 | 29,82 | 29,06 | 29,64 | 2,92% | 1.316,00 |
| 13.01.2026 | 29,34 | 29,54 | 28,56 | 28,80 | -3,23% | 1.197,00 |
| 12.01.2026 | 29,74 | 29,76 | 29,50 | 29,76 | 0,13% | 142,00 |
| 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 |