53,300€
0,19%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 53,30 | 53,30 | 52,60 | 53,30 | 0,19% | - |
| 10.01.2025 | 53,20 | 53,20 | 52,60 | 53,20 | 0,00% | - |
| 09.01.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 08.01.2025 | 53,40 | 53,40 | 53,20 | 53,20 | 0,00% | - |
| 07.01.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 06.01.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 03.01.2025 | 53,00 | 53,20 | 53,00 | 53,20 | 0,38% | - |
| 02.01.2025 | 53,00 | 53,20 | 53,00 | 53,00 | -0,38% | - |
| 30.12.2024 | 53,60 | 53,60 | 53,20 | 53,20 | -0,75% | - |
| 27.12.2024 | 54,00 | 54,00 | 53,20 | 53,60 | 0,00% | - |
| 23.12.2024 | 53,00 | 53,60 | 53,00 | 53,60 | 0,75% | - |
| 20.12.2024 | 52,40 | 53,20 | 52,40 | 53,20 | 0,76% | - |
| 19.12.2024 | 52,80 | 53,00 | 52,80 | 52,80 | -0,38% | - |
| 18.12.2024 | 52,80 | 53,00 | 52,80 | 53,00 | 0,38% | - |
| 17.12.2024 | 52,80 | 53,00 | 52,80 | 52,80 | -0,38% | 12,00 |
| 16.12.2024 | 53,00 | 53,40 | 53,00 | 53,00 | -0,75% | - |
| 13.12.2024 | 53,00 | 53,40 | 53,00 | 53,40 | 0,38% | - |
| 12.12.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 11.12.2024 | 53,00 | 53,40 | 53,00 | 53,40 | 0,38% | - |
| 10.12.2024 | 53,40 | 53,40 | 53,20 | 53,20 | -0,37% | - |
| 09.12.2024 | 53,00 | 53,40 | 53,00 | 53,40 | 0,75% | - |
| 06.12.2024 | 53,20 | 53,20 | 53,00 | 53,00 | -0,38% | - |
| 05.12.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | 5,00 |
| 04.12.2024 | 52,60 | 53,20 | 52,60 | 53,20 | 1,14% | - |
| 03.12.2024 | 53,60 | 53,60 | 52,60 | 52,60 | -1,87% | - |
| 02.12.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | - |
| 29.11.2024 | 53,20 | 53,60 | 53,20 | 53,60 | 0,75% | - |
| 28.11.2024 | 53,40 | 53,40 | 53,20 | 53,20 | -0,37% | - |
| 27.11.2024 | 53,20 | 53,40 | 53,20 | 53,40 | 0,38% | - |
| 26.11.2024 | 53,00 | 53,20 | 53,00 | 53,20 | 0,38% | - |
| 25.11.2024 | 53,60 | 53,60 | 53,00 | 53,00 | -1,12% | - |
| 22.11.2024 | 52,80 | 53,80 | 52,80 | 53,60 | 0,94% | 6,00 |
| 21.11.2024 | 52,40 | 53,60 | 52,40 | 53,10 | 1,72% | - |
| 20.11.2024 | 52,80 | 52,80 | 52,20 | 52,20 | -1,14% | 20,00 |
| 19.11.2024 | 54,00 | 54,00 | 52,60 | 52,80 | -1,86% | - |
| 18.11.2024 | 53,40 | 53,80 | 53,20 | 53,80 | 1,13% | - |
| 15.11.2024 | 52,80 | 53,20 | 52,60 | 53,20 | 0,76% | - |
| 14.11.2024 | 52,80 | 52,80 | 52,40 | 52,80 | -0,38% | - |
| 13.11.2024 | 52,40 | 53,00 | 52,40 | 53,00 | 1,15% | - |
| 12.11.2024 | 52,20 | 52,60 | 52,20 | 52,40 | 0,38% | - |
| 11.11.2024 | 51,80 | 52,40 | 51,80 | 52,20 | 0,00% | 70,00 |
| 08.11.2024 | 52,80 | 52,80 | 52,20 | 52,20 | -0,76% | - |
| 07.11.2024 | 53,00 | 53,00 | 52,40 | 52,60 | -1,13% | - |
| 06.11.2024 | 52,60 | 53,20 | 52,40 | 53,20 | 1,14% | - |
| 05.11.2024 | 52,20 | 52,60 | 52,20 | 52,60 | 0,38% | - |
| 04.11.2024 | 52,60 | 52,60 | 52,00 | 52,40 | -0,38% | - |
| 01.11.2024 | 52,80 | 52,80 | 52,60 | 52,60 | -0,38% | - |
| 31.10.2024 | 52,20 | 52,80 | 52,20 | 52,80 | 0,76% | - |
| 30.10.2024 | 53,20 | 53,20 | 52,40 | 52,40 | -1,50% | - |
| 29.10.2024 | 52,40 | 53,20 | 52,40 | 53,20 | 1,53% | - |
| 28.10.2024 | 52,40 | 52,60 | 52,40 | 52,40 | 0,00% | - |
| 25.10.2024 | 52,60 | 52,60 | 52,40 | 52,40 | -0,38% | - |
| 24.10.2024 | 53,00 | 53,00 | 52,60 | 52,60 | -0,75% | - |
| 23.10.2024 | 53,20 | 53,20 | 52,80 | 53,00 | 3,52% | - |
| 22.10.2024 | 52,20 | 53,00 | 51,20 | 51,20 | -1,92% | - |
| 21.10.2024 | 52,20 | 52,20 | 51,80 | 52,20 | 0,00% | 15,00 |
| 18.10.2024 | 52,60 | 52,60 | 52,00 | 52,20 | -0,76% | - |
| 17.10.2024 | 53,00 | 53,00 | 52,00 | 52,60 | -0,75% | - |
| 16.10.2024 | 51,60 | 53,00 | 51,60 | 53,00 | 1,92% | - |
| 15.10.2024 | 53,60 | 53,60 | 52,00 | 52,00 | -3,70% | - |
| 14.10.2024 | 52,60 | 54,00 | 51,60 | 54,00 | 2,66% | - |
| 11.10.2024 | 52,60 | 52,60 | 52,20 | 52,60 | 0,00% | - |
| 10.10.2024 | 52,20 | 52,80 | 52,20 | 52,60 | 0,77% | - |
| 09.10.2024 | 52,60 | 52,60 | 52,00 | 52,20 | -0,76% | - |
| 08.10.2024 | 52,00 | 52,60 | 51,80 | 52,60 | 0,77% | - |
| 07.10.2024 | 51,00 | 52,20 | 51,00 | 52,20 | 2,35% | - |
| 04.10.2024 | 51,20 | 51,80 | 51,00 | 51,00 | -0,78% | - |
| 03.10.2024 | 51,00 | 51,40 | 50,60 | 51,40 | 0,78% | - |
| 02.10.2024 | 51,40 | 51,80 | 50,60 | 51,00 | 0,39% | 2,00 |
| 01.10.2024 | 50,80 | 51,40 | 50,80 | 50,80 | 0,00% | - |
| 30.09.2024 | 52,80 | 52,80 | 50,80 | 50,80 | -3,79% | - |
| 27.09.2024 | 53,60 | 53,60 | 52,60 | 52,80 | -1,49% | - |
| 26.09.2024 | 54,60 | 54,60 | 53,60 | 53,60 | -1,47% | - |
| 25.09.2024 | 54,20 | 54,40 | 54,20 | 54,40 | 0,00% | - |
| 24.09.2024 | 54,80 | 54,80 | 54,00 | 54,40 | -0,73% | - |
| 23.09.2024 | 54,80 | 54,80 | 54,20 | 54,80 | 0,00% | - |
| 20.09.2024 | 54,60 | 54,80 | 54,20 | 54,80 | 0,00% | - |
| 19.09.2024 | 54,20 | 54,80 | 53,80 | 54,80 | 1,11% | - |
| 18.09.2024 | 54,60 | 54,60 | 53,60 | 54,20 | -0,73% | - |
| 17.09.2024 | 54,40 | 54,60 | 53,60 | 54,60 | 0,37% | - |
| 16.09.2024 | 54,40 | 54,40 | 53,60 | 54,40 | 0,37% | - |
| 13.09.2024 | 54,40 | 54,40 | 53,80 | 54,20 | -0,37% | - |
| 12.09.2024 | 54,40 | 54,40 | 53,60 | 54,40 | 0,00% | - |
| 11.09.2024 | 54,40 | 54,40 | 53,60 | 54,40 | 0,00% | - |
| 10.09.2024 | 54,60 | 54,60 | 53,60 | 54,40 | -0,37% | - |
| 09.09.2024 | 54,80 | 54,80 | 53,60 | 54,60 | -0,73% | - |
| 06.09.2024 | 55,00 | 55,00 | 53,80 | 55,00 | 0,00% | - |
| 05.09.2024 | 55,00 | 55,00 | 54,00 | 55,00 | 0,00% | - |
| 04.09.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 1,85% | 60,00 |
| 03.09.2024 | 54,80 | 54,80 | 54,00 | 54,00 | -1,46% | 90,00 |
| 02.09.2024 | 54,40 | 54,80 | 53,40 | 54,80 | 1,11% | 50,00 |
| 30.08.2024 | 54,00 | 54,20 | 53,60 | 54,20 | 0,00% | - |
| 29.08.2024 | 54,20 | 54,20 | 53,60 | 54,20 | 0,37% | - |
| 28.08.2024 | 54,00 | 54,60 | 53,80 | 54,00 | 0,00% | - |
| 27.08.2024 | 53,80 | 54,00 | 53,40 | 54,00 | 1,50% | - |
| 26.08.2024 | 53,80 | 53,80 | 53,00 | 53,20 | 0,38% | - |
| 23.08.2024 | 53,80 | 53,80 | 52,60 | 53,00 | -1,12% | 58,00 |
| 22.08.2024 | 54,00 | 54,00 | 53,60 | 53,60 | -0,74% | 113,00 |
| 21.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 20.08.2024 | 53,80 | 54,00 | 53,20 | 54,00 | 0,75% | - |