53,100€
-0,19%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 53,30 | 53,30 | 53,10 | 53,10 | -0,19% | - |
| 01.07.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 30.06.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 27.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 26.06.2025 | 53,60 | 53,60 | 53,00 | 53,00 | -0,75% | - |
| 25.06.2025 | 54,00 | 54,00 | 53,40 | 53,40 | -1,11% | - |
| 24.06.2025 | 53,20 | 54,00 | 53,20 | 54,00 | 0,75% | - |
| 23.06.2025 | 53,80 | 53,80 | 53,60 | 53,60 | -0,74% | - |
| 20.06.2025 | 54,20 | 54,20 | 54,00 | 54,00 | 0,00% | - |
| 19.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 18.06.2025 | 54,20 | 54,20 | 54,00 | 54,00 | 0,00% | - |
| 17.06.2025 | 53,60 | 54,00 | 53,60 | 54,00 | -0,74% | - |
| 16.06.2025 | 54,20 | 54,40 | 54,20 | 54,40 | 0,00% | 20,00 |
| 13.06.2025 | 54,00 | 54,40 | 54,00 | 54,40 | 0,00% | - |
| 12.06.2025 | 54,60 | 54,60 | 54,40 | 54,40 | -1,45% | - |
| 11.06.2025 | 54,20 | 55,20 | 54,20 | 55,20 | 0,36% | - |
| 10.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,36% | - |
| 09.06.2025 | 55,60 | 55,60 | 55,20 | 55,20 | 0,73% | - |
| 06.06.2025 | 55,00 | 55,00 | 54,80 | 54,80 | 2,24% | - |
| 05.06.2025 | 54,80 | 54,80 | 53,60 | 53,60 | -2,19% | - |
| 04.06.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,11% | - |
| 03.06.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 02.06.2025 | 54,40 | 54,40 | 54,20 | 54,20 | 0,00% | - |
| 30.05.2025 | 54,40 | 54,40 | 54,20 | 54,20 | 0,00% | 150,00 |
| 29.05.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,73% | - |
| 28.05.2025 | 54,20 | 54,60 | 54,20 | 54,60 | 1,11% | 10,00 |
| 27.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,37% | - |
| 26.05.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,74% | - |
| 23.05.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,75% | - |
| 22.05.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 21.05.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,74% | - |
| 20.05.2025 | 54,20 | 54,20 | 54,00 | 54,00 | 0,00% | - |
| 19.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 16.05.2025 | 54,20 | 54,20 | 54,00 | 54,00 | 0,00% | - |
| 15.05.2025 | 54,40 | 54,40 | 54,00 | 54,00 | 1,50% | - |
| 14.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,48% | - |
| 13.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,37% | - |
| 12.05.2025 | 54,60 | 54,60 | 54,20 | 54,20 | 0,74% | - |
| 09.05.2025 | 54,40 | 54,40 | 53,60 | 53,80 | 0,37% | - |
| 08.05.2025 | 54,20 | 54,20 | 53,60 | 53,60 | 0,00% | - |
| 07.05.2025 | 54,40 | 54,40 | 53,60 | 53,60 | -2,19% | - |
| 06.05.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,74% | - |
| 05.05.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 1,49% | - |
| 02.05.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | - |
| 30.04.2025 | 54,00 | 54,00 | 53,40 | 53,60 | 1,52% | 388,00 |
| 29.04.2025 | 53,80 | 53,80 | 52,80 | 52,80 | -0,75% | - |
| 28.04.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,76% | - |
| 25.04.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 24.04.2025 | 53,40 | 53,40 | 53,00 | 53,00 | 0,00% | - |
| 23.04.2025 | 52,60 | 53,00 | 52,60 | 53,00 | -0,38% | - |
| 22.04.2025 | 54,00 | 54,00 | 53,20 | 53,20 | -1,48% | - |
| 17.04.2025 | 53,80 | 54,00 | 53,80 | 54,00 | 1,50% | - |
| 16.04.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 15.04.2025 | 54,20 | 54,20 | 53,20 | 53,20 | -1,85% | - |
| 14.04.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 2,26% | - |
| 11.04.2025 | 53,40 | 53,40 | 53,00 | 53,00 | 0,00% | - |
| 10.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 09.04.2025 | 53,20 | 53,20 | 53,00 | 53,00 | 0,38% | - |
| 08.04.2025 | 49,80 | 52,80 | 49,80 | 52,80 | 6,88% | - |
| 07.04.2025 | 46,30 | 49,40 | 46,30 | 49,40 | -8,86% | 75,00 |
| 04.04.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,74% | - |
| 03.04.2025 | 54,20 | 54,20 | 53,80 | 53,80 | 0,00% | - |
| 02.04.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 01.04.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 1,50% | - |
| 31.03.2025 | 54,00 | 54,00 | 53,40 | 53,40 | -0,74% | 453,00 |
| 28.03.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 27.03.2025 | 53,80 | 54,00 | 53,80 | 54,00 | 1,50% | - |
| 26.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 25.03.2025 | 53,60 | 53,60 | 53,20 | 53,20 | -0,75% | - |
| 24.03.2025 | 53,80 | 53,80 | 53,60 | 53,60 | 2,29% | - |
| 21.03.2025 | 53,40 | 53,40 | 52,40 | 52,40 | -1,50% | - |
| 20.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 19.03.2025 | 53,80 | 53,80 | 53,20 | 53,20 | -0,37% | - |
| 18.03.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | - |
| 17.03.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
| 14.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 13.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 12.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | - |
| 11.03.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,75% | - |
| 10.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 07.03.2025 | 53,80 | 53,80 | 53,20 | 53,20 | 0,38% | 23,00 |
| 06.03.2025 | 53,60 | 53,60 | 53,00 | 53,00 | -1,49% | - |
| 05.03.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 1,13% | - |
| 04.03.2025 | 53,00 | 53,80 | 53,00 | 53,20 | 0,00% | 52,00 |
| 03.03.2025 | 52,60 | 53,40 | 52,60 | 53,20 | 1,53% | 102,00 |
| 28.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,76% | - |
| 27.02.2025 | 53,00 | 53,00 | 52,80 | 52,80 | 0,00% | 63,00 |
| 26.02.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 25.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,15% | - |
| 24.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 21.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 20.02.2025 | 53,00 | 53,20 | 52,60 | 52,60 | -0,38% | 361,00 |
| 19.02.2025 | 53,00 | 53,00 | 52,80 | 52,80 | -0,38% | - |
| 18.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | - |
| 17.02.2025 | 53,00 | 53,00 | 52,80 | 52,80 | 0,00% | - |
| 14.02.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | - |
| 13.02.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 12.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | - |
| 11.02.2025 | 53,20 | 53,20 | 52,80 | 52,80 | -0,38% | - |
| 10.02.2025 | 53,20 | 53,20 | 53,00 | 53,00 | 0,38% | - |