24,380€
1,16%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 24,10 | 24,24 | 24,10 | 24,24 | 0,58% | 556,00 |
| 11.03.2026 | 24,20 | 24,20 | 24,10 | 24,10 | -2,59% | 250,00 |
| 10.03.2026 | 24,56 | 24,74 | 24,40 | 24,74 | 0,98% | 1.810,00 |
| 09.03.2026 | 24,78 | 24,78 | 23,50 | 24,50 | -1,53% | 2.501,00 |
| 06.03.2026 | 25,92 | 25,92 | 24,86 | 24,88 | -5,54% | 3.137,00 |
| 05.03.2026 | 26,08 | 26,34 | 26,08 | 26,34 | -1,20% | 1,00 |
| 04.03.2026 | 26,44 | 26,66 | 26,44 | 26,66 | 2,85% | 355,00 |
| 03.03.2026 | 26,92 | 26,92 | 25,74 | 25,92 | -3,07% | 2.301,00 |
| 02.03.2026 | 27,22 | 27,22 | 26,74 | 26,74 | -2,76% | 2.021,00 |
| 27.02.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -2,48% | 70,00 |
| 26.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,21% | - |
| 25.02.2026 | 28,10 | 28,14 | 28,00 | 28,14 | -1,19% | 2.240,00 |
| 24.02.2026 | 29,08 | 29,08 | 28,48 | 28,48 | -8,07% | 149,00 |
| 23.02.2026 | 30,36 | 30,98 | 30,36 | 30,98 | 0,65% | 107,00 |
| 20.02.2026 | 30,82 | 30,90 | 30,78 | 30,78 | 0,59% | 821,00 |
| 19.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | - |
| 18.02.2026 | 29,80 | 30,30 | 29,80 | 30,30 | 0,66% | 30,00 |
| 17.02.2026 | 30,54 | 30,54 | 30,10 | 30,10 | -1,89% | 50,00 |
| 16.02.2026 | 30,68 | 30,68 | 30,68 | 30,68 | 1,52% | - |
| 13.02.2026 | 30,22 | 30,22 | 30,22 | 30,22 | -1,44% | - |
| 12.02.2026 | 30,54 | 30,66 | 30,54 | 30,66 | 1,32% | 100,00 |
| 11.02.2026 | 30,32 | 30,50 | 30,26 | 30,26 | 1,75% | 32,00 |
| 10.02.2026 | 29,74 | 29,74 | 29,74 | 29,74 | -0,73% | - |
| 09.02.2026 | 29,96 | 29,96 | 29,96 | 29,96 | 1,49% | - |
| 06.02.2026 | 29,24 | 29,52 | 29,24 | 29,52 | 0,34% | 210,00 |
| 05.02.2026 | 29,42 | 29,42 | 29,42 | 29,42 | 0,75% | - |
| 04.02.2026 | 29,00 | 29,38 | 29,00 | 29,20 | 1,60% | 970,00 |
| 03.02.2026 | 28,74 | 28,74 | 28,74 | 28,74 | 0,28% | - |
| 02.02.2026 | 27,90 | 28,66 | 27,78 | 28,66 | 2,95% | 484,00 |
| 30.01.2026 | 27,86 | 27,94 | 27,84 | 27,84 | -1,76% | 495,00 |
| 29.01.2026 | 28,56 | 28,56 | 28,34 | 28,34 | -1,60% | 330,00 |
| 28.01.2026 | 28,50 | 28,80 | 28,50 | 28,80 | 2,06% | 45,00 |
| 27.01.2026 | 28,36 | 28,36 | 28,22 | 28,22 | 0,71% | 330,00 |
| 26.01.2026 | 28,20 | 28,20 | 28,02 | 28,02 | -1,82% | 250,00 |
| 23.01.2026 | 28,36 | 28,54 | 28,36 | 28,54 | -0,76% | 300,00 |
| 22.01.2026 | 28,36 | 28,76 | 28,36 | 28,76 | 2,79% | 238,00 |
| 21.01.2026 | 26,80 | 27,98 | 26,78 | 27,98 | 2,64% | 721,00 |
| 20.01.2026 | 27,62 | 27,62 | 27,26 | 27,26 | -2,15% | 535,00 |
| 19.01.2026 | 27,60 | 28,02 | 27,60 | 27,86 | -3,06% | 1.585,00 |
| 16.01.2026 | 29,12 | 29,12 | 28,74 | 28,74 | -1,84% | 200,00 |
| 15.01.2026 | 29,28 | 29,28 | 29,28 | 29,28 | 0,55% | - |
| 14.01.2026 | 29,12 | 29,12 | 29,12 | 29,12 | -0,07% | - |
| 13.01.2026 | 29,16 | 29,16 | 29,14 | 29,14 | -1,35% | 25,00 |
| 12.01.2026 | 30,00 | 30,00 | 29,54 | 29,54 | -1,27% | 1.050,00 |
| 09.01.2026 | 29,78 | 29,92 | 29,68 | 29,92 | 0,81% | 450,00 |
| 08.01.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -1,33% | - |
| 07.01.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -0,73% | - |
| 06.01.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | 102,00 |
| 05.01.2026 | 30,18 | 30,20 | 30,18 | 30,20 | 0,20% | 46,00 |
| 02.01.2026 | 30,62 | 30,62 | 30,14 | 30,14 | -0,59% | 280,00 |
| 30.12.2025 | 30,02 | 30,32 | 30,02 | 30,32 | -0,20% | 216,00 |
| 29.12.2025 | 30,32 | 30,38 | 30,00 | 30,38 | 0,86% | 920,00 |
| 23.12.2025 | 29,84 | 30,38 | 29,84 | 30,12 | 0,53% | 438,00 |
| 22.12.2025 | 30,40 | 30,40 | 29,90 | 29,96 | -1,96% | 3.471,00 |
| 19.12.2025 | 30,68 | 30,88 | 30,56 | 30,56 | 0,86% | 166,00 |
| 18.12.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,32% | - |
| 17.12.2025 | 31,08 | 31,08 | 31,02 | 31,02 | 0,45% | 30,00 |
| 16.12.2025 | 30,02 | 31,16 | 30,02 | 30,88 | 2,12% | 2.464,00 |
| 15.12.2025 | 29,78 | 30,24 | 29,78 | 30,24 | 2,09% | 1.815,00 |
| 12.12.2025 | 29,36 | 29,64 | 29,36 | 29,62 | 0,07% | 360,00 |
| 11.12.2025 | 28,72 | 29,60 | 28,72 | 29,60 | 3,79% | 916,00 |
| 10.12.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -1,11% | - |
| 09.12.2025 | 29,26 | 29,26 | 28,84 | 28,84 | -2,44% | 60,00 |
| 08.12.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 0,96% | - |
| 05.12.2025 | 29,04 | 29,28 | 29,04 | 29,28 | 1,46% | 650,00 |
| 04.12.2025 | 29,06 | 29,08 | 28,86 | 28,86 | 0,28% | 139,00 |
| 03.12.2025 | 29,44 | 29,44 | 28,78 | 28,78 | -2,90% | 276,00 |
| 02.12.2025 | 29,78 | 29,88 | 29,64 | 29,64 | -1,33% | 113,00 |
| 01.12.2025 | 29,80 | 30,04 | 29,48 | 30,04 | 1,35% | 943,00 |
| 28.11.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,47% | - |
| 27.11.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -1,52% | - |
| 26.11.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -0,79% | 330,00 |
| 25.11.2025 | 29,00 | 30,48 | 29,00 | 30,48 | 5,76% | 450,00 |
| 24.11.2025 | 27,80 | 29,00 | 27,80 | 28,82 | 5,18% | 635,00 |
| 21.11.2025 | 26,06 | 27,40 | 26,06 | 27,40 | 4,42% | 75,00 |
| 20.11.2025 | 26,94 | 26,94 | 26,24 | 26,24 | -2,16% | 400,00 |
| 19.11.2025 | 25,34 | 26,82 | 25,34 | 26,82 | 5,42% | 59,00 |
| 18.11.2025 | 25,50 | 25,50 | 25,24 | 25,44 | -4,22% | 3.400,00 |
| 17.11.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,52% | - |
| 14.11.2025 | 26,72 | 26,72 | 26,70 | 26,70 | -1,11% | - |
| 13.11.2025 | 26,70 | 27,00 | 26,70 | 27,00 | 3,21% | 600,00 |
| 12.11.2025 | 25,96 | 26,16 | 25,96 | 26,16 | 2,43% | 240,00 |
| 11.11.2025 | 25,46 | 25,54 | 25,46 | 25,54 | 0,39% | 100,00 |
| 10.11.2025 | 25,02 | 25,44 | 24,98 | 25,44 | 2,17% | 510,00 |
| 07.11.2025 | 25,52 | 25,52 | 24,80 | 24,90 | -2,66% | 1.460,00 |
| 06.11.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -0,39% | - |
| 05.11.2025 | 25,24 | 25,68 | 25,24 | 25,68 | 1,74% | 10,00 |
| 04.11.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -2,02% | 1,00 |
| 03.11.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 0,00% | - |
| 31.10.2025 | 26,14 | 26,14 | 25,60 | 25,76 | -0,85% | 323,00 |
| 30.10.2025 | 26,36 | 26,36 | 25,98 | 25,98 | -0,92% | 6,00 |
| 29.10.2025 | 26,38 | 26,38 | 26,22 | 26,22 | -1,94% | 350,00 |
| 28.10.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,52% | - |
| 27.10.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,44% | - |
| 24.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 23.10.2025 | 26,62 | 26,62 | 26,60 | 26,60 | -0,37% | 200,00 |
| 22.10.2025 | 26,72 | 26,72 | 26,70 | 26,70 | -0,07% | 38,00 |
| 21.10.2025 | 26,30 | 26,72 | 26,16 | 26,72 | 2,14% | 2.887,00 |
| 20.10.2025 | 26,42 | 26,42 | 26,16 | 26,16 | 0,23% | 300,00 |
| 17.10.2025 | 25,80 | 26,30 | 25,80 | 26,10 | -0,23% | 870,00 |