29,640€
-0,94%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,32 | 30,46 | 30,32 | 30,46 | 1,80% | 60,00 |
| 20.02.2025 | 30,02 | 30,02 | 29,92 | 29,92 | -4,47% | - |
| 19.02.2025 | 31,76 | 31,80 | 31,32 | 31,32 | -1,82% | 228,00 |
| 18.02.2025 | 33,02 | 33,02 | 31,90 | 31,90 | -2,80% | 220,00 |
| 17.02.2025 | 33,90 | 33,90 | 32,64 | 32,82 | -0,55% | 721,00 |
| 14.02.2025 | 31,18 | 33,00 | 31,14 | 33,00 | 5,97% | 214,00 |
| 13.02.2025 | 31,26 | 31,26 | 31,06 | 31,14 | 2,10% | 120,00 |
| 12.02.2025 | 30,60 | 30,84 | 30,50 | 30,50 | -0,59% | 212,00 |
| 11.02.2025 | 30,60 | 30,68 | 30,50 | 30,68 | 0,13% | 254,00 |
| 10.02.2025 | 30,82 | 30,82 | 30,64 | 30,64 | 0,07% | - |
| 07.02.2025 | 30,26 | 30,88 | 30,26 | 30,62 | 2,07% | 373,00 |
| 06.02.2025 | 27,90 | 30,42 | 27,90 | 30,00 | 11,03% | 78,00 |
| 05.02.2025 | 27,28 | 27,28 | 27,02 | 27,02 | -0,88% | - |
| 04.02.2025 | 27,82 | 27,82 | 27,26 | 27,26 | -1,59% | 1.100,00 |
| 03.02.2025 | 27,90 | 27,90 | 27,70 | 27,70 | -0,57% | 35,00 |
| 31.01.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 0,43% | - |
| 30.01.2025 | 27,46 | 27,74 | 27,46 | 27,74 | 1,46% | 3,00 |
| 29.01.2025 | 27,80 | 27,80 | 27,34 | 27,34 | -0,73% | - |
| 28.01.2025 | 27,38 | 27,56 | 27,38 | 27,54 | 0,36% | 50,00 |
| 27.01.2025 | 27,20 | 27,44 | 27,20 | 27,44 | -0,22% | 3,00 |
| 24.01.2025 | 27,34 | 27,76 | 27,34 | 27,50 | 1,55% | 190,00 |
| 23.01.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 0,45% | - |
| 22.01.2025 | 27,06 | 27,06 | 26,96 | 26,96 | 0,67% | - |
| 21.01.2025 | 27,04 | 27,04 | 26,78 | 26,78 | -0,37% | 2,00 |
| 20.01.2025 | 26,84 | 27,10 | 26,84 | 26,88 | 3,31% | 3,00 |
| 17.01.2025 | 26,06 | 26,06 | 26,02 | 26,02 | 1,40% | 200,00 |
| 16.01.2025 | 25,26 | 25,66 | 25,26 | 25,66 | 1,66% | 200,00 |
| 15.01.2025 | 24,38 | 25,24 | 24,38 | 25,24 | 2,60% | 161,00 |
| 14.01.2025 | 24,76 | 24,80 | 24,60 | 24,60 | 0,41% | 330,00 |
| 13.01.2025 | 24,68 | 24,82 | 24,50 | 24,50 | -3,47% | 10,00 |
| 10.01.2025 | 25,18 | 25,38 | 25,18 | 25,38 | 0,24% | 55,00 |
| 09.01.2025 | 25,26 | 25,48 | 25,16 | 25,32 | -0,55% | 2.003,00 |
| 08.01.2025 | 26,12 | 26,12 | 25,46 | 25,46 | -2,75% | - |
| 07.01.2025 | 26,40 | 26,40 | 26,18 | 26,18 | -1,50% | 150,00 |
| 06.01.2025 | 26,18 | 26,58 | 26,18 | 26,58 | 1,61% | - |
| 03.01.2025 | 26,50 | 26,50 | 26,16 | 26,16 | -2,61% | 75,00 |
| 02.01.2025 | 26,62 | 26,86 | 26,62 | 26,86 | 1,28% | - |
| 30.12.2024 | 26,20 | 26,52 | 26,20 | 26,52 | 1,07% | - |
| 27.12.2024 | 26,06 | 26,24 | 26,06 | 26,24 | 2,58% | 40,00 |
| 23.12.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 1,51% | - |
| 20.12.2024 | 25,64 | 25,64 | 25,20 | 25,20 | -1,87% | 155,00 |
| 19.12.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -0,85% | 17,00 |
| 18.12.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,31% | - |
| 17.12.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -0,61% | - |
| 16.12.2024 | 26,60 | 27,00 | 26,14 | 26,14 | -1,80% | 427,00 |
| 13.12.2024 | 27,26 | 27,26 | 26,62 | 26,62 | -2,56% | - |
| 12.12.2024 | 27,46 | 27,46 | 27,30 | 27,32 | -0,65% | 163,00 |
| 11.12.2024 | 27,80 | 27,80 | 27,48 | 27,50 | -0,43% | 350,00 |
| 10.12.2024 | 27,76 | 27,76 | 27,62 | 27,62 | -1,57% | - |
| 09.12.2024 | 27,68 | 28,06 | 27,68 | 28,06 | 1,15% | - |
| 06.12.2024 | 27,02 | 27,74 | 27,02 | 27,74 | 2,59% | - |
| 05.12.2024 | 27,12 | 27,46 | 27,04 | 27,04 | -0,22% | 200,00 |
| 04.12.2024 | 26,64 | 27,10 | 26,64 | 27,10 | 0,97% | 102,00 |
| 03.12.2024 | 26,44 | 26,84 | 26,44 | 26,84 | 1,51% | 2,00 |
| 02.12.2024 | 26,40 | 26,44 | 26,40 | 26,44 | -0,60% | - |
| 29.11.2024 | 26,62 | 26,76 | 26,60 | 26,60 | -0,37% | 1.000,00 |
| 28.11.2024 | 26,90 | 26,90 | 26,70 | 26,70 | -1,04% | 2,00 |
| 27.11.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -0,88% | - |
| 26.11.2024 | 26,92 | 27,22 | 26,92 | 27,22 | -0,44% | - |
| 25.11.2024 | 26,70 | 27,34 | 26,70 | 27,34 | 3,25% | - |
| 22.11.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 2,00% | - |
| 21.11.2024 | 25,96 | 25,96 | 25,96 | 25,96 | -2,04% | - |
| 20.11.2024 | 27,06 | 27,42 | 26,50 | 26,50 | -1,63% | 550,00 |
| 19.11.2024 | 27,24 | 27,24 | 26,94 | 26,94 | -1,39% | 3.002,00 |
| 18.11.2024 | 27,44 | 27,44 | 27,32 | 27,32 | 2,71% | - |
| 15.11.2024 | 26,06 | 26,60 | 26,06 | 26,60 | -0,89% | 100,00 |
| 14.11.2024 | 26,10 | 26,98 | 26,04 | 26,84 | 3,23% | 230,00 |
| 13.11.2024 | 27,20 | 27,20 | 26,00 | 26,00 | -5,73% | 1.092,00 |
| 12.11.2024 | 27,56 | 27,58 | 27,32 | 27,58 | -4,30% | 4.090,00 |
| 11.11.2024 | 28,50 | 28,82 | 28,50 | 28,82 | 1,26% | - |
| 08.11.2024 | 27,98 | 28,46 | 27,98 | 28,46 | 2,08% | - |
| 07.11.2024 | 27,54 | 27,88 | 27,54 | 27,88 | -3,80% | - |
| 06.11.2024 | 28,46 | 28,98 | 28,46 | 28,98 | 2,91% | - |
| 05.11.2024 | 27,60 | 28,16 | 27,60 | 28,16 | 1,08% | - |
| 04.11.2024 | 28,04 | 28,10 | 27,86 | 27,86 | -0,14% | - |
| 01.11.2024 | 27,54 | 27,90 | 27,54 | 27,90 | 1,01% | - |
| 31.10.2024 | 27,54 | 27,64 | 27,44 | 27,62 | -0,72% | 2.385,00 |
| 30.10.2024 | 27,62 | 27,82 | 27,62 | 27,82 | -0,93% | - |
| 29.10.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 0,14% | 75,00 |
| 28.10.2024 | 28,00 | 28,04 | 28,00 | 28,04 | 1,89% | 120,00 |
| 25.10.2024 | 27,36 | 27,52 | 27,36 | 27,52 | 0,81% | - |
| 24.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | - |
| 23.10.2024 | 27,46 | 27,46 | 27,00 | 27,00 | -1,89% | 200,00 |
| 22.10.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -0,72% | - |
| 21.10.2024 | 27,52 | 27,88 | 27,52 | 27,72 | 0,14% | 10,00 |
| 18.10.2024 | 27,72 | 27,72 | 27,68 | 27,68 | 0,29% | - |
| 17.10.2024 | 27,62 | 27,62 | 27,60 | 27,60 | 1,40% | - |
| 16.10.2024 | 27,28 | 27,28 | 27,22 | 27,22 | -2,65% | 300,00 |
| 15.10.2024 | 27,88 | 27,96 | 27,88 | 27,96 | 0,65% | 30,00 |
| 14.10.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -0,07% | - |
| 11.10.2024 | 27,92 | 27,96 | 27,80 | 27,80 | -1,42% | 150,00 |
| 10.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,86% | - |
| 09.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -1,06% | - |
| 08.10.2024 | 28,14 | 28,26 | 28,14 | 28,26 | -0,07% | 4,00 |
| 07.10.2024 | 28,58 | 28,74 | 28,18 | 28,28 | -0,56% | - |
| 04.10.2024 | 28,14 | 28,88 | 28,14 | 28,44 | 0,57% | - |
| 03.10.2024 | 28,98 | 29,00 | 28,28 | 28,28 | -2,55% | - |
| 02.10.2024 | 29,20 | 29,48 | 29,02 | 29,02 | -0,48% | - |
| 01.10.2024 | 29,64 | 30,04 | 29,16 | 29,16 | -1,15% | - |
| 30.09.2024 | 29,66 | 30,08 | 29,50 | 29,50 | -1,34% | - |