28,760€
-1,78%
Echtzeit-Aktienkurs WIENERBERGER
Bid:
Ask:
Aktienkurse zur WIENERBERGER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 0,23% | - |
| 15.10.2025 | 26,54 | 26,54 | 26,10 | 26,10 | -0,38% | 1.150,00 |
| 14.10.2025 | 26,90 | 26,90 | 26,20 | 26,20 | -4,03% | 50,00 |
| 13.10.2025 | 27,34 | 27,34 | 27,30 | 27,30 | 1,87% | 150,00 |
| 10.10.2025 | 27,48 | 27,48 | 26,80 | 26,80 | -2,40% | 692,00 |
| 09.10.2025 | 27,06 | 27,46 | 27,06 | 27,46 | 1,25% | 100,00 |
| 08.10.2025 | 27,20 | 27,20 | 27,12 | 27,12 | -1,38% | 10,00 |
| 07.10.2025 | 27,56 | 27,56 | 27,50 | 27,50 | 0,22% | 150,00 |
| 06.10.2025 | 27,64 | 27,64 | 27,44 | 27,44 | -0,65% | 200,00 |
| 03.10.2025 | 27,98 | 27,98 | 27,62 | 27,62 | 0,07% | 40,00 |
| 02.10.2025 | 27,60 | 27,60 | 27,54 | 27,60 | 1,17% | 202,00 |
| 01.10.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 0,37% | - |
| 30.09.2025 | 27,20 | 27,20 | 26,86 | 27,18 | 0,44% | 1.050,00 |
| 29.09.2025 | 27,04 | 27,46 | 27,04 | 27,06 | -1,31% | 55,00 |
| 26.09.2025 | 28,40 | 28,40 | 27,42 | 27,42 | -3,25% | 170,00 |
| 25.09.2025 | 28,72 | 28,72 | 28,14 | 28,34 | -1,32% | 172,00 |
| 24.09.2025 | 28,96 | 28,96 | 28,72 | 28,72 | -1,17% | - |
| 23.09.2025 | 28,70 | 29,20 | 28,70 | 29,06 | 0,97% | 81,00 |
| 22.09.2025 | 28,94 | 29,00 | 28,66 | 28,78 | -0,21% | 527,00 |
| 19.09.2025 | 28,74 | 28,84 | 28,74 | 28,84 | -0,96% | - |
| 18.09.2025 | 28,72 | 29,12 | 28,72 | 29,12 | 1,18% | 96,00 |
| 17.09.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,14% | - |
| 16.09.2025 | 28,74 | 28,82 | 28,56 | 28,82 | 1,12% | 97,00 |
| 15.09.2025 | 28,92 | 28,92 | 28,50 | 28,50 | 0,28% | 100,00 |
| 12.09.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,63% | - |
| 11.09.2025 | 28,70 | 28,70 | 28,60 | 28,60 | 0,00% | 81,00 |
| 10.09.2025 | 29,04 | 29,04 | 28,52 | 28,60 | -1,58% | 200,00 |
| 09.09.2025 | 29,12 | 29,18 | 28,76 | 29,06 | -0,62% | 10,00 |
| 08.09.2025 | 29,14 | 29,24 | 29,14 | 29,24 | -0,14% | - |
| 05.09.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -0,75% | - |
| 04.09.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 03.09.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,20% | - |
| 02.09.2025 | 29,88 | 29,88 | 29,56 | 29,56 | -1,14% | 5,00 |
| 01.09.2025 | 29,94 | 29,94 | 29,90 | 29,90 | -0,07% | 500,00 |
| 29.08.2025 | 30,46 | 30,46 | 29,90 | 29,92 | -0,66% | 127,00 |
| 28.08.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -0,26% | - |
| 27.08.2025 | 30,90 | 30,90 | 30,20 | 30,20 | -1,82% | - |
| 26.08.2025 | 31,20 | 31,20 | 30,76 | 30,76 | -2,72% | - |
| 25.08.2025 | 32,44 | 32,44 | 31,52 | 31,62 | -1,50% | 430,00 |