48,850€
0,10%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 20.05.2026 | 49,00 | 49,20 | 49,00 | 49,20 | 0,41% | 22,00 |
| 19.05.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 18.05.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
| 15.05.2026 | 48,50 | 49,20 | 48,50 | 49,20 | 1,44% | 64,00 |
| 14.05.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -0,82% | - |
| 13.05.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -2,00% | - |
| 12.05.2026 | 49,30 | 49,90 | 49,30 | 49,90 | 1,01% | 27,00 |
| 11.05.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -1,00% | - |
| 08.05.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 0,00% | - |
| 07.05.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 1,22% | - |
| 06.05.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 1,02% | - |
| 05.05.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
| 04.05.2026 | 50,60 | 50,60 | 49,40 | 49,40 | -1,98% | 100,00 |
| 30.04.2026 | 50,00 | 50,40 | 50,00 | 50,40 | 1,20% | 61,00 |
| 29.04.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 28.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,40% | - |
| 27.04.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -0,79% | - |
| 24.04.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | - |
| 23.04.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -1,18% | - |
| 22.04.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 21.04.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 20.04.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 2,38% | - |
| 17.04.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,79% | - |
| 16.04.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,40% | - |
| 15.04.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -0,39% | - |
| 14.04.2026 | 51,20 | 51,20 | 50,80 | 50,80 | -2,31% | 220,00 |
| 13.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,36% | - |
| 10.04.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -1,17% | - |
| 09.04.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 1,18% | - |
| 08.04.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,40% | - |
| 07.04.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -0,39% | - |
| 02.04.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 01.04.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -1,55% | - |
| 31.03.2026 | 51,00 | 51,60 | 51,00 | 51,60 | 1,57% | 35,00 |
| 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 |