51,400€
1,18%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 51,10 | 51,10 | 51,00 | 51,10 | 0,59% | - |
| 30.03.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 27.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 26.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 25.03.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 24.03.2026 | 51,00 | 51,80 | 51,00 | 51,80 | 1,17% | - |
| 23.03.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -2,66% | - |
| 20.03.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 3,14% | - |
| 19.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 18.03.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -2,31% | - |
| 17.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 16.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 13.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,26% | - |
| 12.03.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 11.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 10.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,15% | - |
| 09.03.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 06.03.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 05.03.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 04.03.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -1,87% | - |
| 03.03.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -1,47% | - |
| 02.03.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -0,73% | - |
| 27.02.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,74% | - |
| 26.02.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -0,37% | - |
| 25.02.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | - |
| 24.02.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,37% | - |
| 23.02.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -1,09% | - |
| 20.02.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
| 19.02.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -1,08% | - |
| 18.02.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | - |
| 17.02.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 2,21% | - |
| 16.02.2026 | 55,20 | 55,20 | 54,20 | 54,20 | -1,09% | 10,00 |
| 13.02.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | - |
| 12.02.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | - |
| 11.02.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,36% | - |
| 10.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,48% | - |
| 09.02.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 06.02.2026 | 55,20 | 55,20 | 54,20 | 54,20 | -2,87% | 60,00 |
| 05.02.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,00% | - |
| 04.02.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 1,09% | - |
| 03.02.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
| 02.02.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,72% | - |
| 30.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -0,18% | - |
| 29.01.2026 | 55,30 | 55,30 | 55,30 | 55,30 | 0,18% | - |
| 28.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -0,72% | - |
| 27.01.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 1,83% | - |
| 26.01.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -1,09% | - |
| 23.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 1,10% | - |
| 22.01.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | - |
| 21.01.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -1,08% | - |
| 20.01.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 0,36% | - |
| 19.01.2026 | 54,80 | 55,20 | 54,80 | 55,20 | 1,10% | 1,00 |
| 16.01.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -1,44% | - |
| 15.01.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 0,73% | - |
| 14.01.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -0,36% | - |
| 13.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,00% | - |
| 12.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -1,43% | - |
| 09.01.2026 | 54,60 | 56,00 | 54,60 | 56,00 | 1,45% | - |
| 08.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -0,36% | - |
| 07.01.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,36% | - |
| 06.01.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 0,72% | - |
| 05.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
| 02.01.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 1,11% | - |
| 30.12.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,73% | - |
| 29.12.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -1,09% | 1,00 |
| 23.12.2025 | 54,60 | 55,20 | 54,60 | 55,20 | 0,00% | 3,00 |
| 22.12.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 1,47% | - |
| 19.12.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,09% | - |
| 18.12.2025 | 54,80 | 55,00 | 54,80 | 55,00 | 1,48% | 12,00 |
| 17.12.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,37% | - |
| 16.12.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 1,49% | - |
| 15.12.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | - |
| 12.12.2025 | 53,00 | 53,60 | 53,00 | 53,60 | 0,37% | - |
| 11.12.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,84% | - |
| 10.12.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | - |
| 09.12.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,37% | 1,00 |
| 08.12.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -0,37% | - |
| 05.12.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 0,74% | - |
| 04.12.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,73% | - |
| 03.12.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 0,74% | - |
| 02.12.2025 | 53,80 | 54,20 | 53,80 | 54,20 | -1,81% | 140,00 |
| 01.12.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 1,85% | - |
| 28.11.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 27.11.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,74% | - |
| 26.11.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 1,51% | - |
| 25.11.2025 | 52,60 | 53,00 | 52,60 | 53,00 | 0,00% | 60,00 |
| 24.11.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 21.11.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,38% | - |
| 20.11.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,77% | - |
| 19.11.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,76% | - |
| 18.11.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,76% | - |
| 17.11.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 14.11.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 13.11.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | - |
| 12.11.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,76% | - |
| 11.11.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 10.11.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 07.11.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 06.11.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 05.11.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |