29,360€
-5,59%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,78 | 31,00 | 29,34 | 29,46 | -5,27% | 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 |
| 25.03.2025 | 34,32 | 34,32 | 33,06 | 33,50 | -2,95% | 50,00 |
| 24.03.2025 | 34,66 | 34,66 | 33,90 | 34,52 | 0,47% | 560,00 |
| 21.03.2025 | 35,04 | 35,04 | 34,36 | 34,36 | -2,16% | 1.605,00 |
| 20.03.2025 | 35,28 | 35,62 | 35,06 | 35,12 | -2,23% | 1.383,00 |
| 19.03.2025 | 36,66 | 36,66 | 35,92 | 35,92 | -0,72% | 50,00 |
| 18.03.2025 | 36,84 | 36,84 | 35,50 | 36,18 | -1,42% | 4.170,00 |
| 17.03.2025 | 36,02 | 36,70 | 36,02 | 36,70 | 2,29% | 989,00 |
| 14.03.2025 | 33,90 | 36,00 | 33,90 | 35,88 | 8,66% | 3.207,00 |
| 13.03.2025 | 35,18 | 35,36 | 33,02 | 33,02 | -6,67% | 152,00 |
| 12.03.2025 | 34,96 | 35,48 | 34,70 | 35,38 | 2,14% | 1.085,00 |
| 11.03.2025 | 35,22 | 35,22 | 34,64 | 34,64 | 0,35% | 60,00 |
| 10.03.2025 | 35,30 | 35,30 | 33,80 | 34,52 | -1,09% | 644,00 |
| 07.03.2025 | 34,18 | 34,90 | 34,18 | 34,90 | -1,69% | 780,00 |
| 06.03.2025 | 34,30 | 36,82 | 34,30 | 35,50 | 1,78% | 3.381,00 |
| 05.03.2025 | 31,58 | 34,88 | 31,58 | 34,88 | 10,73% | 491,00 |
| 04.03.2025 | 30,96 | 31,50 | 29,76 | 31,50 | 1,03% | 300,00 |
| 03.03.2025 | 32,02 | 32,02 | 31,18 | 31,18 | -1,52% | 40,00 |
| 28.02.2025 | 32,04 | 32,04 | 31,66 | 31,66 | -3,65% | 150,00 |
| 27.02.2025 | 33,64 | 33,64 | 32,86 | 32,86 | -2,14% | 606,00 |
| 26.02.2025 | 32,12 | 33,98 | 32,12 | 33,58 | 9,60% | 1.871,00 |
| 25.02.2025 | 30,20 | 30,72 | 30,20 | 30,64 | 2,47% | 1.020,00 |
| 24.02.2025 | 30,00 | 30,00 | 29,90 | 29,90 | -1,84% | 105,00 |
| 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% | - |