15,280€
-0,59%
Echtzeit-Aktienkurs WIENERBERGER
Bid:
Ask:
Aktienkurse zur WIENERBERGER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 15,53 | 15,67 | 15,20 | 15,28 | -0,59% | 3.879,00 |
| 12.10.2026 | 15,71 | 15,71 | 15,32 | 15,37 | -0,45% | 5.297,00 |
| 09.10.2026 | 15,50 | 15,85 | 15,44 | 15,44 | 0,59% | 12.359,00 |
| 08.10.2026 | 15,36 | 15,47 | 15,13 | 15,35 | -0,97% | 2.795,00 |
| 07.10.2026 | 15,98 | 16,01 | 15,50 | 15,50 | -3,49% | 8.270,00 |
| 06.10.2026 | 16,00 | 16,61 | 15,90 | 16,06 | -3,77% | 15.293,00 |
| 05.10.2026 | 16,67 | 16,83 | 16,61 | 16,69 | 0,12% | 4.055,00 |
| 02.10.2026 | 16,74 | 16,90 | 16,57 | 16,67 | 0,42% | 3.564,00 |
| 01.10.2026 | 17,14 | 17,28 | 16,54 | 16,60 | -2,75% | 13.321,00 |
| 30.09.2026 | 17,45 | 17,75 | 17,07 | 17,07 | -1,33% | 3.729,00 |
| 29.09.2026 | 17,66 | 17,98 | 17,30 | 17,30 | -2,09% | 4.081,00 |
| 28.09.2026 | 17,50 | 17,90 | 17,50 | 17,67 | 2,14% | 1.928,00 |
| 25.09.2026 | 17,20 | 17,39 | 17,20 | 17,30 | 1,53% | 8.061,00 |
| 24.09.2026 | 17,52 | 17,55 | 17,04 | 17,04 | -3,46% | 4.828,00 |
| 23.09.2026 | 18,16 | 18,16 | 17,50 | 17,65 | -2,54% | 5.243,00 |
| 22.09.2026 | 17,48 | 18,11 | 17,45 | 18,11 | 3,72% | 3.083,00 |
| 21.09.2026 | 17,52 | 17,65 | 17,40 | 17,46 | 0,69% | 3.953,00 |
| 18.09.2026 | 17,81 | 17,81 | 17,28 | 17,34 | -3,29% | 6.612,00 |
| 17.09.2026 | 17,92 | 18,12 | 17,92 | 17,93 | 0,17% | 6.187,00 |
| 16.09.2026 | 17,70 | 17,90 | 17,32 | 17,90 | 1,94% | 2.890,00 |
| 15.09.2026 | 17,70 | 17,86 | 17,35 | 17,56 | -0,23% | 4.067,00 |
| 14.09.2026 | 18,03 | 18,08 | 17,59 | 17,60 | -3,30% | 7.341,00 |
| 11.09.2026 | 18,11 | 18,52 | 18,03 | 18,20 | 0,66% | 5.296,00 |
| 10.09.2026 | 18,60 | 18,62 | 18,08 | 18,08 | -3,98% | 15.349,00 |
| 09.09.2026 | 19,18 | 19,24 | 18,67 | 18,83 | -2,79% | 6.851,00 |
| 08.09.2026 | 19,28 | 19,37 | 19,12 | 19,37 | 0,26% | 6.131,00 |
| 07.09.2026 | 19,26 | 19,52 | 19,26 | 19,32 | 0,05% | 2.177,00 |
| 04.09.2026 | 18,66 | 19,39 | 18,66 | 19,31 | 3,37% | 7.294,00 |
| 03.09.2026 | 18,66 | 18,97 | 18,46 | 18,68 | 0,43% | 21.804,00 |
| 02.09.2026 | 19,09 | 19,20 | 18,60 | 18,60 | -3,38% | 7.372,00 |
| 01.09.2026 | 19,52 | 19,56 | 19,02 | 19,25 | -1,89% | 2.293,00 |
| 31.08.2026 | 19,86 | 20,16 | 19,62 | 19,62 | -0,76% | 4.585,00 |
| 28.08.2026 | 19,94 | 20,06 | 19,77 | 19,77 | 0,30% | 8.246,00 |
| 27.08.2026 | 19,90 | 19,90 | 19,71 | 19,71 | -2,23% | 3.670,00 |
| 26.08.2026 | 19,69 | 20,28 | 19,69 | 20,16 | 2,86% | 3.268,00 |
| 25.08.2026 | 19,51 | 19,81 | 19,40 | 19,60 | 0,82% | 4.927,00 |
| 24.08.2026 | 19,40 | 19,59 | 19,36 | 19,44 | 0,62% | 3.213,00 |
| 21.08.2026 | 19,64 | 19,77 | 19,32 | 19,32 | -1,13% | 4.467,00 |
| 20.08.2026 | 19,33 | 19,54 | 19,15 | 19,54 | 1,51% | 2.463,00 |
| 19.08.2026 | 19,60 | 19,60 | 18,93 | 19,25 | -2,04% | 8.720,00 |
| 18.08.2026 | 20,00 | 20,10 | 19,58 | 19,65 | -2,04% | 13.923,00 |
| 17.08.2026 | 20,50 | 20,50 | 20,04 | 20,06 | -3,28% | 8.903,00 |
| 14.08.2026 | 20,48 | 20,82 | 20,48 | 20,74 | 1,17% | 2.610,00 |
| 13.08.2026 | 21,00 | 21,12 | 20,50 | 20,50 | -2,29% | 3.053,00 |
| 12.08.2026 | 21,28 | 21,44 | 20,90 | 20,98 | -1,50% | 1.583,00 |
| 11.08.2026 | 21,24 | 21,32 | 20,98 | 21,30 | 0,00% | 1.501,00 |
| 10.08.2026 | 21,90 | 21,94 | 21,20 | 21,30 | -2,02% | 1.644,00 |
| 07.08.2026 | 22,28 | 22,28 | 21,74 | 21,74 | -2,25% | 762,00 |
| 06.08.2026 | 22,76 | 22,76 | 22,24 | 22,24 | -0,89% | 725,00 |
| 05.08.2026 | 22,32 | 22,44 | 22,12 | 22,44 | 0,81% | 1.397,00 |
| 04.08.2026 | 21,74 | 22,32 | 21,74 | 22,26 | 2,11% | 1.826,00 |
| 03.08.2026 | 21,82 | 22,16 | 21,76 | 21,80 | 2,25% | 2.886,00 |
| 31.07.2026 | 21,60 | 21,60 | 21,14 | 21,32 | 0,19% | 3.127,00 |
| 30.07.2026 | 21,36 | 21,66 | 21,16 | 21,28 | 2,31% | 4.022,00 |
| 29.07.2026 | 20,80 | 21,16 | 20,78 | 20,80 | 0,00% | 677,00 |
| 28.07.2026 | 20,60 | 20,80 | 20,36 | 20,80 | 1,46% | 1.863,00 |
| 27.07.2026 | 20,62 | 20,70 | 20,46 | 20,50 | 2,09% | 2.240,00 |
| 24.07.2026 | 20,32 | 20,50 | 19,89 | 20,08 | -1,47% | 13.924,00 |
| 23.07.2026 | 21,16 | 21,22 | 20,26 | 20,38 | -4,23% | 6.875,00 |
| 22.07.2026 | 20,94 | 21,44 | 20,74 | 21,28 | -0,56% | 7.012,00 |
| 21.07.2026 | 20,66 | 21,48 | 20,56 | 21,40 | -4,04% | 18.028,00 |
| 20.07.2026 | 22,70 | 23,16 | 22,30 | 22,30 | -2,79% | 1.949,00 |
| 17.07.2026 | 22,70 | 22,94 | 22,34 | 22,94 | 0,79% | 1.572,00 |
| 16.07.2026 | 22,94 | 23,02 | 22,50 | 22,76 | 0,09% | 1.093,00 |
| 15.07.2026 | 21,94 | 22,94 | 21,86 | 22,74 | 3,55% | 1.594,00 |
| 14.07.2026 | 22,02 | 22,10 | 21,88 | 21,96 | -0,63% | 1.792,00 |
| 13.07.2026 | 22,28 | 22,42 | 22,06 | 22,10 | -1,34% | 1.862,00 |
| 10.07.2026 | 22,58 | 22,58 | 22,30 | 22,40 | 0,81% | 2.691,00 |
| 09.07.2026 | 22,36 | 22,36 | 22,14 | 22,22 | 1,00% | 82,00 |
| 08.07.2026 | 22,86 | 22,86 | 21,90 | 22,00 | -3,93% | 2.321,00 |
| 07.07.2026 | 22,94 | 23,12 | 22,78 | 22,90 | -0,26% | 254,00 |
| 06.07.2026 | 23,16 | 23,22 | 22,88 | 22,96 | -0,26% | 1.382,00 |
| 03.07.2026 | 22,90 | 23,26 | 22,74 | 23,02 | 1,59% | 808,00 |
| 02.07.2026 | 22,40 | 22,84 | 22,26 | 22,66 | 0,80% | 8.057,00 |
| 01.07.2026 | 22,58 | 22,68 | 22,40 | 22,48 | -0,53% | 1.563,00 |
| 30.06.2026 | 22,86 | 22,86 | 22,38 | 22,60 | -0,09% | 1.933,00 |
| 29.06.2026 | 23,54 | 23,54 | 22,62 | 22,62 | -4,31% | 631,00 |
| 26.06.2026 | 23,86 | 23,86 | 23,40 | 23,64 | -1,91% | 2.058,00 |
| 25.06.2026 | 23,62 | 24,22 | 23,62 | 24,10 | 1,77% | 956,00 |
| 24.06.2026 | 23,26 | 23,92 | 23,26 | 23,68 | 1,46% | 3.139,00 |
| 23.06.2026 | 23,06 | 23,62 | 22,98 | 23,34 | -1,19% | 359,00 |
| 22.06.2026 | 23,30 | 23,76 | 23,24 | 23,62 | -0,84% | 2.503,00 |
| 19.06.2026 | 24,00 | 24,04 | 23,82 | 23,82 | -1,41% | 2.136,00 |
| 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 |