27,480€
2,38%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 29,88 | 29,94 | 29,88 | 29,90 | 1,15% | 1.120,00 |
| 26.09.2024 | 29,34 | 29,56 | 29,34 | 29,56 | 0,61% | - |
| 25.09.2024 | 29,14 | 29,38 | 29,14 | 29,38 | -1,21% | - |
| 24.09.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,34% | - |
| 23.09.2024 | 30,18 | 30,18 | 29,64 | 29,64 | -1,20% | 3,00 |
| 20.09.2024 | 31,00 | 31,00 | 30,00 | 30,00 | -2,53% | 60,00 |
| 19.09.2024 | 30,20 | 30,78 | 30,20 | 30,78 | 3,71% | - |
| 18.09.2024 | 29,70 | 29,70 | 29,68 | 29,68 | 0,75% | - |
| 17.09.2024 | 29,24 | 29,46 | 29,24 | 29,46 | 1,17% | - |
| 16.09.2024 | 28,98 | 29,42 | 28,98 | 29,12 | -0,14% | 35,00 |
| 13.09.2024 | 28,96 | 29,16 | 28,96 | 29,16 | 2,03% | - |
| 12.09.2024 | 29,06 | 29,06 | 28,58 | 28,58 | -0,83% | - |
| 11.09.2024 | 28,76 | 28,82 | 28,76 | 28,82 | 0,91% | - |
| 10.09.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -0,42% | - |
| 09.09.2024 | 28,08 | 28,68 | 28,08 | 28,68 | 1,49% | - |
| 06.09.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 0,00% | 1,00 |
| 05.09.2024 | 27,96 | 28,26 | 27,96 | 28,26 | -0,28% | - |
| 04.09.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -5,91% | - |
| 03.09.2024 | 29,96 | 30,12 | 29,96 | 30,12 | 1,21% | - |
| 02.09.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 0,20% | - |
| 30.08.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 29.08.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,87% | - |
| 28.08.2024 | 29,68 | 29,96 | 29,68 | 29,96 | 0,40% | - |
| 27.08.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -0,60% | - |
| 26.08.2024 | 29,84 | 30,02 | 29,84 | 30,02 | 0,07% | 200,00 |
| 23.08.2024 | 29,42 | 30,00 | 29,42 | 30,00 | 1,42% | - |
| 22.08.2024 | 29,42 | 29,58 | 29,42 | 29,58 | 1,30% | - |
| 21.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,08% | - |
| 20.08.2024 | 29,46 | 29,52 | 29,46 | 29,52 | 1,51% | 300,00 |
| 19.08.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -0,27% | - |
| 16.08.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 2,60% | - |
| 15.08.2024 | 28,82 | 28,82 | 28,42 | 28,42 | -1,32% | 20,00 |
| 14.08.2024 | 26,72 | 28,96 | 26,72 | 28,80 | 1,84% | 52,00 |
| 13.08.2024 | 28,14 | 28,28 | 28,14 | 28,28 | -2,15% | 120,00 |
| 12.08.2024 | 28,98 | 28,98 | 28,90 | 28,90 | -0,28% | - |
| 09.08.2024 | 28,82 | 28,98 | 28,82 | 28,98 | 0,42% | - |
| 08.08.2024 | 28,94 | 28,94 | 28,86 | 28,86 | -0,89% | - |
| 07.08.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 1,89% | 50,00 |
| 06.08.2024 | 28,38 | 29,10 | 28,38 | 28,58 | 2,51% | 372,00 |
| 05.08.2024 | 28,30 | 28,30 | 27,88 | 27,88 | -4,46% | 60,00 |
| 02.08.2024 | 31,60 | 31,60 | 29,18 | 29,18 | -10,60% | 2,00 |
| 01.08.2024 | 32,68 | 32,68 | 32,64 | 32,64 | -0,73% | - |
| 31.07.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 1,42% | - |
| 30.07.2024 | 32,42 | 32,42 | 32,42 | 32,42 | -1,64% | - |
| 29.07.2024 | 33,18 | 33,18 | 32,96 | 32,96 | 3,26% | 20,00 |
| 26.07.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,50% | - |
| 25.07.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -2,25% | - |
| 24.07.2024 | 32,84 | 32,84 | 32,00 | 32,82 | 0,37% | 350,00 |
| 23.07.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,25% | - |
| 22.07.2024 | 32,62 | 32,62 | 32,62 | 32,62 | 0,25% | - |
| 19.07.2024 | 32,60 | 32,60 | 32,54 | 32,54 | -0,55% | 62,00 |
| 18.07.2024 | 32,54 | 32,72 | 32,54 | 32,72 | 0,25% | - |
| 17.07.2024 | 32,50 | 32,64 | 32,50 | 32,64 | 1,24% | - |
| 16.07.2024 | 32,24 | 32,24 | 32,24 | 32,24 | -0,86% | - |
| 15.07.2024 | 32,24 | 32,52 | 32,24 | 32,52 | 0,37% | - |
| 12.07.2024 | 32,04 | 32,40 | 32,04 | 32,40 | 2,79% | 275,00 |
| 11.07.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 0,57% | - |
| 10.07.2024 | 31,18 | 31,34 | 31,18 | 31,34 | 0,38% | - |
| 09.07.2024 | 31,80 | 31,80 | 31,22 | 31,22 | -1,82% | - |
| 08.07.2024 | 31,46 | 31,80 | 31,46 | 31,80 | -0,06% | - |
| 05.07.2024 | 31,82 | 31,82 | 31,82 | 31,82 | 1,02% | - |
| 04.07.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 1,94% | - |
| 03.07.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,19% | - |
| 02.07.2024 | 31,02 | 31,02 | 30,84 | 30,84 | -0,13% | 2,00 |
| 01.07.2024 | 31,28 | 31,28 | 30,88 | 30,88 | -0,32% | - |