32,000€
0,88%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 32,00 | 32,60 | 32,00 | 32,00 | 0,88% | 348,00 |
| 14.08.2025 | 32,50 | 32,56 | 31,56 | 31,72 | -2,70% | 1.143,00 |
| 13.08.2025 | 31,70 | 32,60 | 31,70 | 32,60 | 2,32% | 230,00 |
| 12.08.2025 | 31,94 | 31,94 | 31,86 | 31,86 | 0,50% | - |
| 11.08.2025 | 32,70 | 32,86 | 31,70 | 31,70 | -2,10% | 375,00 |
| 08.08.2025 | 31,02 | 32,60 | 31,02 | 32,38 | 3,72% | 140,00 |
| 07.08.2025 | 29,16 | 31,22 | 29,16 | 31,22 | 5,83% | 250,00 |
| 06.08.2025 | 29,12 | 29,50 | 29,12 | 29,50 | 1,30% | - |
| 05.08.2025 | 29,22 | 29,28 | 29,12 | 29,12 | 0,62% | 530,00 |
| 04.08.2025 | 28,98 | 29,04 | 28,16 | 28,94 | 0,28% | 795,00 |
| 01.08.2025 | 29,36 | 29,36 | 28,86 | 28,86 | -2,89% | - |
| 31.07.2025 | 30,06 | 30,38 | 29,72 | 29,72 | -0,80% | 550,00 |
| 30.07.2025 | 30,10 | 30,10 | 29,96 | 29,96 | 0,00% | - |
| 29.07.2025 | 30,32 | 30,32 | 29,96 | 29,96 | -0,79% | 15,00 |
| 28.07.2025 | 30,88 | 30,88 | 30,20 | 30,20 | 0,33% | 20,00 |
| 25.07.2025 | 30,62 | 30,62 | 30,10 | 30,10 | -2,02% | 275,00 |
| 24.07.2025 | 30,62 | 30,72 | 30,26 | 30,72 | 1,59% | 160,00 |
| 23.07.2025 | 29,56 | 30,36 | 29,56 | 30,24 | 3,56% | 385,00 |
| 22.07.2025 | 29,82 | 29,82 | 29,20 | 29,20 | -2,21% | 20,00 |
| 21.07.2025 | 29,22 | 29,86 | 29,22 | 29,86 | 1,50% | 80,00 |
| 18.07.2025 | 29,00 | 29,42 | 29,00 | 29,42 | 0,96% | 20,00 |
| 17.07.2025 | 29,20 | 29,20 | 29,14 | 29,14 | -0,41% | 200,00 |
| 16.07.2025 | 29,50 | 29,50 | 29,26 | 29,26 | -1,81% | 1.779,00 |
| 15.07.2025 | 29,50 | 29,80 | 29,48 | 29,80 | 1,57% | 195,00 |
| 14.07.2025 | 30,22 | 30,22 | 29,34 | 29,34 | -3,30% | 50,00 |
| 11.07.2025 | 30,92 | 31,00 | 30,34 | 30,34 | -2,44% | 950,00 |
| 10.07.2025 | 30,26 | 31,10 | 30,26 | 31,10 | 3,12% | 340,00 |
| 09.07.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 0,07% | - |
| 08.07.2025 | 29,94 | 30,14 | 29,94 | 30,14 | 1,28% | 1.060,00 |
| 07.07.2025 | 30,04 | 30,04 | 29,76 | 29,76 | -1,59% | 600,00 |
| 04.07.2025 | 31,18 | 31,18 | 29,90 | 30,24 | -3,82% | 460,00 |
| 03.07.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,06% | 30,00 |
| 02.07.2025 | 31,18 | 31,50 | 31,18 | 31,42 | 0,71% | 50,00 |
| 01.07.2025 | 31,76 | 31,76 | 31,20 | 31,20 | -1,20% | 40,00 |
| 30.06.2025 | 32,24 | 32,24 | 31,58 | 31,58 | 0,57% | 15,00 |
| 27.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | - |
| 26.06.2025 | 30,90 | 31,10 | 30,74 | 31,10 | 1,17% | 45,00 |
| 25.06.2025 | 31,30 | 31,30 | 30,74 | 30,74 | -1,54% | - |
| 24.06.2025 | 31,30 | 31,30 | 31,22 | 31,22 | 1,89% | 1.500,00 |
| 23.06.2025 | 30,90 | 30,90 | 30,64 | 30,64 | -1,10% | - |
| 20.06.2025 | 31,08 | 31,08 | 30,98 | 30,98 | 0,58% | - |
| 19.06.2025 | 31,30 | 31,30 | 30,80 | 30,80 | -2,22% | - |
| 18.06.2025 | 31,92 | 31,92 | 31,50 | 31,50 | -0,76% | 35,00 |
| 17.06.2025 | 31,70 | 31,74 | 31,70 | 31,74 | -0,56% | - |
| 16.06.2025 | 31,64 | 31,92 | 31,64 | 31,92 | 1,14% | - |
| 13.06.2025 | 31,52 | 31,56 | 31,52 | 31,56 | -2,65% | - |
| 12.06.2025 | 32,48 | 32,48 | 32,26 | 32,42 | -0,25% | - |
| 11.06.2025 | 33,02 | 33,08 | 32,50 | 32,50 | -0,79% | 25,00 |
| 10.06.2025 | 33,00 | 33,00 | 32,76 | 32,76 | -0,55% | 250,00 |
| 09.06.2025 | 33,30 | 33,30 | 32,94 | 32,94 | -1,08% | 240,00 |
| 06.06.2025 | 32,82 | 33,42 | 32,80 | 33,30 | 2,78% | 1.022,00 |
| 05.06.2025 | 32,36 | 32,40 | 32,36 | 32,40 | -0,25% | - |
| 04.06.2025 | 32,12 | 32,48 | 32,12 | 32,48 | 0,50% | 1.367,00 |
| 03.06.2025 | 32,28 | 32,32 | 31,72 | 32,32 | 0,94% | 145,00 |
| 02.06.2025 | 32,32 | 32,32 | 32,02 | 32,02 | -0,87% | 110,00 |
| 30.05.2025 | 32,84 | 32,94 | 32,30 | 32,30 | -3,24% | 1.200,00 |
| 29.05.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 1,52% | - |
| 28.05.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 1,92% | - |
| 27.05.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 0,25% | - |
| 26.05.2025 | 32,12 | 32,18 | 32,12 | 32,18 | 0,37% | 37,00 |
| 23.05.2025 | 31,72 | 32,06 | 31,72 | 32,06 | 4,36% | 396,00 |
| 22.05.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -1,73% | - |
| 21.05.2025 | 31,72 | 31,72 | 31,16 | 31,26 | -3,22% | 142,00 |
| 20.05.2025 | 33,10 | 33,10 | 31,72 | 32,30 | -3,41% | 700,00 |
| 19.05.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -0,18% | 6,00 |
| 16.05.2025 | 33,16 | 33,50 | 32,76 | 33,50 | 1,21% | 160,00 |
| 15.05.2025 | 33,78 | 33,78 | 33,10 | 33,10 | -3,78% | 2,00 |
| 14.05.2025 | 34,38 | 34,40 | 34,38 | 34,40 | -0,06% | 200,00 |
| 13.05.2025 | 33,78 | 34,42 | 33,78 | 34,42 | 2,44% | 120,00 |
| 12.05.2025 | 32,88 | 34,00 | 32,88 | 33,60 | 3,64% | 652,00 |
| 09.05.2025 | 32,58 | 32,66 | 32,42 | 32,42 | -0,18% | 150,00 |
| 08.05.2025 | 31,88 | 32,62 | 31,88 | 32,48 | 2,85% | 625,00 |
| 07.05.2025 | 31,82 | 31,82 | 31,58 | 31,58 | 0,70% | - |
| 06.05.2025 | 31,98 | 31,98 | 31,36 | 31,36 | -3,09% | 2,00 |
| 05.05.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 1,76% | - |
| 02.05.2025 | 30,88 | 31,98 | 30,88 | 31,80 | 3,92% | 32,00 |
| 30.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,59% | 5,00 |
| 29.04.2025 | 30,60 | 30,60 | 30,42 | 30,42 | -1,23% | - |
| 28.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | - |
| 25.04.2025 | 30,78 | 30,78 | 30,70 | 30,70 | 0,59% | - |
| 24.04.2025 | 30,08 | 30,52 | 30,08 | 30,52 | -0,26% | - |
| 23.04.2025 | 30,10 | 30,60 | 30,10 | 30,60 | 4,51% | 3,00 |
| 22.04.2025 | 30,00 | 30,00 | 29,28 | 29,28 | -1,81% | 500,00 |
| 17.04.2025 | 30,16 | 30,16 | 29,82 | 29,82 | -0,33% | - |
| 16.04.2025 | 29,80 | 29,94 | 29,80 | 29,92 | -1,12% | 140,00 |
| 15.04.2025 | 29,84 | 30,26 | 29,84 | 30,26 | 3,84% | 1.370,00 |
| 14.04.2025 | 29,14 | 29,14 | 29,14 | 29,14 | 4,82% | - |
| 11.04.2025 | 29,02 | 29,02 | 27,80 | 27,80 | 0,22% | 1.031,00 |
| 10.04.2025 | 29,46 | 29,70 | 27,74 | 27,74 | 1,69% | 518,00 |
| 09.04.2025 | 27,40 | 27,66 | 27,28 | 27,28 | -3,81% | 17,00 |
| 08.04.2025 | 28,00 | 29,18 | 27,58 | 28,36 | 7,26% | 100,00 |
| 07.04.2025 | 26,00 | 26,44 | 25,86 | 26,44 | -2,65% | 153,00 |
| 04.04.2025 | 29,34 | 29,34 | 27,16 | 27,16 | -7,56% | 2.820,00 |
| 03.04.2025 | 30,78 | 30,78 | 29,38 | 29,38 | -5,53% | 629,00 |
| 02.04.2025 | 31,44 | 31,44 | 30,90 | 31,10 | 0,97% | 450,00 |
| 01.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,45% | - |
| 31.03.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -3,68% | - |
| 28.03.2025 | 32,80 | 33,12 | 32,80 | 33,12 | 0,06% | - |
| 27.03.2025 | 33,40 | 33,40 | 32,66 | 33,10 | -1,49% | 350,00 |
| 26.03.2025 | 33,46 | 33,60 | 33,42 | 33,60 | 0,30% | 615,00 |