33,140€
1,53%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 32,64 | 33,34 | 32,60 | 33,12 | 1,47% | - |
| 17.04.2024 | 32,16 | 32,90 | 32,04 | 32,64 | 1,05% | 30,00 |
| 16.04.2024 | 32,36 | 32,80 | 32,26 | 32,30 | -2,48% | 2,00 |
| 15.04.2024 | 33,08 | 33,26 | 33,06 | 33,12 | 0,12% | - |
| 12.04.2024 | 33,08 | 33,32 | 33,08 | 33,08 | -0,36% | - |
| 11.04.2024 | 32,74 | 33,22 | 32,74 | 33,20 | 2,03% | - |
| 10.04.2024 | 33,78 | 33,78 | 32,54 | 32,54 | -2,40% | 3.925,00 |
| 09.04.2024 | 33,26 | 33,80 | 33,26 | 33,34 | -0,48% | - |
| 08.04.2024 | 33,14 | 33,50 | 33,14 | 33,50 | 0,90% | 7,00 |
| 05.04.2024 | 32,80 | 33,32 | 32,74 | 33,20 | -0,90% | - |
| 04.04.2024 | 32,84 | 33,50 | 32,84 | 33,50 | 1,33% | 20,00 |
| 03.04.2024 | 32,40 | 33,18 | 32,40 | 33,06 | -0,18% | 100,00 |
| 02.04.2024 | 33,16 | 33,94 | 33,00 | 33,12 | -1,25% | 574,00 |
| 28.03.2024 | 33,52 | 33,86 | 33,52 | 33,54 | -0,89% | 293,00 |
| 27.03.2024 | 33,44 | 33,84 | 33,44 | 33,84 | 0,95% | - |
| 26.03.2024 | 33,36 | 33,52 | 33,36 | 33,52 | -0,24% | - |
| 25.03.2024 | 33,48 | 33,70 | 33,48 | 33,60 | 0,60% | 230,00 |
| 22.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,54% | - |
| 21.03.2024 | 32,62 | 33,22 | 32,62 | 33,22 | 2,03% | 110,00 |
| 20.03.2024 | 32,04 | 32,56 | 32,04 | 32,56 | -0,12% | - |
| 19.03.2024 | 32,26 | 32,60 | 32,26 | 32,60 | 0,25% | 500,00 |
| 18.03.2024 | 32,14 | 32,52 | 32,14 | 32,52 | 0,00% | - |
| 15.03.2024 | 31,96 | 32,52 | 31,96 | 32,52 | 0,56% | - |
| 14.03.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,92% | - |
| 13.03.2024 | 32,36 | 32,64 | 32,36 | 32,64 | 0,55% | 100,00 |
| 12.03.2024 | 32,24 | 32,52 | 32,18 | 32,46 | 0,74% | 100,00 |
| 11.03.2024 | 32,14 | 32,38 | 32,02 | 32,22 | -0,31% | 1.015,00 |
| 08.03.2024 | 32,22 | 32,46 | 32,16 | 32,32 | 0,19% | 1.360,00 |
| 07.03.2024 | 31,56 | 32,32 | 31,56 | 32,26 | 1,77% | 250,00 |
| 06.03.2024 | 31,32 | 31,78 | 31,32 | 31,70 | -0,13% | 1.200,00 |
| 05.03.2024 | 31,78 | 31,80 | 31,56 | 31,74 | -0,31% | 2.000,00 |
| 04.03.2024 | 32,04 | 32,04 | 31,58 | 31,84 | -0,87% | 200,00 |
| 01.03.2024 | 32,24 | 32,24 | 32,12 | 32,12 | -0,50% | - |
| 29.02.2024 | 31,92 | 32,28 | 31,92 | 32,28 | 1,13% | 495,00 |
| 28.02.2024 | 31,72 | 31,92 | 31,72 | 31,92 | 0,76% | 200,00 |
| 27.02.2024 | 31,92 | 32,02 | 31,68 | 31,68 | -1,25% | - |
| 26.02.2024 | 31,60 | 32,08 | 31,60 | 32,08 | 0,38% | 9,00 |
| 23.02.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -1,11% | - |
| 22.02.2024 | 32,70 | 32,70 | 32,24 | 32,32 | 3,92% | 178,00 |
| 21.02.2024 | 32,46 | 32,46 | 31,10 | 31,10 | -4,83% | 145,00 |
| 20.02.2024 | 32,40 | 32,68 | 32,40 | 32,68 | -0,12% | - |
| 19.02.2024 | 32,44 | 32,72 | 32,44 | 32,72 | 0,12% | 90,00 |
| 16.02.2024 | 32,40 | 32,68 | 32,40 | 32,68 | 0,68% | - |
| 15.02.2024 | 32,42 | 33,10 | 32,42 | 32,46 | -0,12% | 250,00 |
| 14.02.2024 | 31,88 | 32,50 | 31,88 | 32,50 | 2,20% | 500,00 |
| 13.02.2024 | 31,78 | 31,98 | 31,78 | 31,80 | -1,00% | 255,00 |
| 12.02.2024 | 31,78 | 32,30 | 31,78 | 32,12 | 1,13% | 25,00 |
| 09.02.2024 | 31,58 | 31,76 | 31,58 | 31,76 | -0,50% | - |
| 08.02.2024 | 31,56 | 31,92 | 31,56 | 31,92 | 2,57% | 200,00 |
| 07.02.2024 | 30,76 | 31,12 | 30,76 | 31,12 | 0,19% | - |
| 06.02.2024 | 30,40 | 31,06 | 30,40 | 31,06 | 1,84% | - |
| 05.02.2024 | 30,96 | 30,96 | 30,50 | 30,50 | -1,93% | - |
| 02.02.2024 | 31,08 | 31,46 | 31,08 | 31,10 | -0,13% | 40,00 |
| 01.02.2024 | 30,72 | 31,14 | 30,72 | 31,14 | -1,52% | - |
| 31.01.2024 | 31,02 | 31,62 | 31,02 | 31,62 | 3,47% | - |
| 30.01.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 0,86% | - |
| 29.01.2024 | 29,94 | 30,40 | 29,94 | 30,30 | 2,23% | 2.460,00 |
| 26.01.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -2,05% | - |
| 25.01.2024 | 29,62 | 30,26 | 29,62 | 30,26 | 2,93% | 260,00 |
| 24.01.2024 | 29,04 | 29,40 | 29,04 | 29,40 | 0,68% | - |
| 23.01.2024 | 28,86 | 29,54 | 28,86 | 29,20 | 0,41% | 700,00 |
| 22.01.2024 | 28,44 | 29,08 | 28,44 | 29,08 | 2,32% | - |
| 19.01.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 1,79% | - |
| 18.01.2024 | 27,74 | 27,92 | 27,74 | 27,92 | -1,62% | - |
| 17.01.2024 | 28,22 | 28,38 | 28,22 | 28,38 | -0,98% | - |
| 16.01.2024 | 28,72 | 28,72 | 28,60 | 28,66 | -1,31% | 20,00 |
| 15.01.2024 | 29,24 | 29,24 | 29,04 | 29,04 | -1,63% | 35,00 |
| 12.01.2024 | 29,20 | 29,52 | 29,20 | 29,52 | -0,20% | - |
| 11.01.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -0,27% | - |
| 10.01.2024 | 29,50 | 29,66 | 29,50 | 29,66 | -0,54% | - |
| 09.01.2024 | 29,58 | 29,86 | 29,40 | 29,82 | 3,33% | 400,00 |
| 08.01.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -1,43% | - |
| 05.01.2024 | 29,04 | 29,28 | 29,04 | 29,28 | -0,41% | - |
| 04.01.2024 | 29,12 | 29,40 | 29,12 | 29,40 | -0,54% | 200,00 |
| 03.01.2024 | 29,58 | 29,66 | 29,56 | 29,56 | -1,86% | 100,00 |
| 02.01.2024 | 30,40 | 30,40 | 30,12 | 30,12 | 1,62% | - |
| 29.12.2023 | 29,64 | 29,64 | 29,64 | 29,64 | -0,54% | - |
| 28.12.2023 | 29,82 | 29,84 | 29,70 | 29,80 | -0,73% | 3.670,00 |
| 27.12.2023 | 29,92 | 30,10 | 29,92 | 30,02 | 0,33% | 374,00 |
| 22.12.2023 | 29,48 | 29,92 | 29,48 | 29,92 | 0,20% | 85,00 |
| 21.12.2023 | 29,50 | 29,90 | 29,50 | 29,86 | -0,20% | 167,00 |
| 20.12.2023 | 29,78 | 29,92 | 29,78 | 29,92 | -0,60% | 250,00 |
| 19.12.2023 | 29,42 | 30,10 | 29,42 | 30,10 | 0,20% | 563,00 |
| 18.12.2023 | 29,54 | 30,04 | 29,54 | 30,04 | -0,66% | 268,00 |
| 15.12.2023 | 29,58 | 30,24 | 29,58 | 30,24 | 1,54% | - |
| 14.12.2023 | 27,98 | 29,78 | 27,98 | 29,78 | 7,35% | 300,00 |
| 13.12.2023 | 27,36 | 27,74 | 27,36 | 27,74 | -0,93% | - |
| 12.12.2023 | 27,54 | 28,00 | 27,54 | 28,00 | 1,45% | 100,00 |
| 11.12.2023 | 27,24 | 27,60 | 27,24 | 27,60 | 2,00% | 15,00 |
| 08.12.2023 | 27,00 | 27,06 | 27,00 | 27,06 | 2,34% | - |
| 07.12.2023 | 26,48 | 26,48 | 26,44 | 26,44 | -0,60% | - |
| 06.12.2023 | 26,38 | 26,60 | 26,38 | 26,60 | 0,91% | - |
| 05.12.2023 | 26,16 | 26,64 | 26,16 | 26,36 | -0,08% | 250,00 |
| 04.12.2023 | 26,22 | 26,48 | 26,22 | 26,38 | 1,23% | 125,00 |
| 01.12.2023 | 26,06 | 26,06 | 26,06 | 26,06 | -0,61% | - |
| 30.11.2023 | 26,22 | 26,22 | 26,22 | 26,22 | -0,08% | - |
| 29.11.2023 | 26,10 | 26,24 | 26,10 | 26,24 | 0,31% | - |
| 28.11.2023 | 25,74 | 26,16 | 25,74 | 26,16 | 1,71% | 33,00 |
| 27.11.2023 | 25,72 | 25,72 | 25,72 | 25,72 | 1,34% | - |
| 24.11.2023 | 25,38 | 25,38 | 25,38 | 25,38 | -1,17% | - |