22,100€
-1,60%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,35 | 22,37 | 22,01 | 22,05 | -1,83% | - |
| 08.07.2026 | 22,56 | 22,56 | 22,00 | 22,46 | -2,52% | 1.047,00 |
| 07.07.2026 | 22,82 | 23,16 | 22,82 | 23,04 | 0,09% | 690,00 |
| 06.07.2026 | 23,02 | 23,02 | 23,02 | 23,02 | 1,41% | - |
| 03.07.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 02.07.2026 | 22,60 | 22,60 | 22,40 | 22,50 | 0,63% | 440,00 |
| 01.07.2026 | 22,54 | 22,54 | 22,36 | 22,36 | -2,53% | - |
| 30.06.2026 | 22,74 | 22,94 | 22,48 | 22,94 | 0,70% | 221,00 |
| 29.06.2026 | 23,70 | 23,70 | 22,70 | 22,78 | -2,40% | 2.700,00 |
| 26.06.2026 | 23,80 | 23,80 | 23,34 | 23,34 | -3,39% | 700,00 |
| 25.06.2026 | 23,66 | 24,16 | 23,66 | 24,16 | 3,34% | 1.177,00 |
| 24.06.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 1,56% | - |
| 23.06.2026 | 23,54 | 23,54 | 23,02 | 23,02 | -4,64% | 105,00 |
| 22.06.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -0,08% | - |
| 19.06.2026 | 24,22 | 24,22 | 24,16 | 24,16 | 2,11% | 207,00 |
| 18.06.2026 | 23,66 | 23,66 | 23,66 | 23,66 | 0,68% | - |
| 17.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | - |
| 16.06.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 15.06.2026 | 23,94 | 24,38 | 23,50 | 23,50 | -0,34% | 230,00 |
| 12.06.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 6,31% | 240,00 |
| 11.06.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -1,25% | - |
| 10.06.2026 | 22,74 | 22,74 | 22,46 | 22,46 | -3,61% | 140,00 |
| 09.06.2026 | 23,40 | 23,40 | 23,30 | 23,30 | 0,60% | 100,00 |
| 08.06.2026 | 23,66 | 23,66 | 23,16 | 23,16 | -3,50% | 400,00 |
| 05.06.2026 | 23,92 | 24,18 | 23,92 | 24,00 | 0,25% | 46,00 |
| 04.06.2026 | 23,72 | 24,02 | 23,72 | 23,94 | -0,83% | 240,00 |
| 03.06.2026 | 24,14 | 24,14 | 24,14 | 24,14 | 0,08% | - |
| 02.06.2026 | 24,20 | 24,44 | 24,12 | 24,12 | -0,25% | 700,00 |
| 01.06.2026 | 24,10 | 24,18 | 24,10 | 24,18 | -1,87% | 100,00 |
| 29.05.2026 | 24,14 | 24,64 | 24,14 | 24,64 | 1,57% | 825,00 |
| 28.05.2026 | 24,10 | 24,26 | 24,10 | 24,26 | 0,08% | 53,00 |
| 27.05.2026 | 23,86 | 24,24 | 23,86 | 24,24 | 1,76% | 1.000,00 |
| 26.05.2026 | 23,92 | 23,92 | 23,80 | 23,82 | 0,08% | 110,00 |
| 25.05.2026 | 23,52 | 23,88 | 23,52 | 23,80 | 4,57% | 100,00 |
| 22.05.2026 | 22,76 | 22,76 | 22,76 | 22,76 | -0,52% | - |
| 21.05.2026 | 22,90 | 22,90 | 22,88 | 22,88 | -0,17% | 35,00 |
| 20.05.2026 | 22,32 | 22,92 | 22,32 | 22,92 | 1,42% | 420,00 |
| 19.05.2026 | 22,56 | 22,60 | 22,56 | 22,60 | -0,88% | 40,00 |
| 18.05.2026 | 22,48 | 22,80 | 21,96 | 22,80 | 1,79% | 950,00 |
| 15.05.2026 | 23,02 | 23,02 | 22,40 | 22,40 | -3,28% | 60,00 |
| 14.05.2026 | 23,20 | 23,20 | 23,16 | 23,16 | 2,93% | 1.200,00 |
| 13.05.2026 | 23,94 | 23,94 | 22,50 | 22,50 | -8,61% | 608,00 |
| 12.05.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -2,22% | 100,00 |
| 11.05.2026 | 25,10 | 25,18 | 25,08 | 25,18 | -1,49% | 1.130,00 |
| 08.05.2026 | 25,76 | 25,76 | 25,56 | 25,56 | -2,44% | 43,00 |
| 07.05.2026 | 26,36 | 26,36 | 26,20 | 26,20 | 7,20% | 400,00 |
| 06.05.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 1,41% | - |
| 05.05.2026 | 24,38 | 24,48 | 24,08 | 24,10 | -1,71% | 601,00 |
| 04.05.2026 | 24,88 | 24,88 | 24,44 | 24,52 | 0,16% | 104,00 |
| 30.04.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -1,45% | - |
| 29.04.2026 | 24,82 | 24,84 | 24,82 | 24,84 | -0,08% | 25,00 |
| 28.04.2026 | 24,86 | 24,86 | 24,86 | 24,86 | 0,40% | - |
| 27.04.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -0,16% | - |
| 24.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,56% | - |
| 23.04.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 0,32% | - |
| 22.04.2026 | 25,50 | 25,50 | 24,86 | 24,86 | -3,72% | 78,00 |
| 21.04.2026 | 25,72 | 25,86 | 25,72 | 25,82 | 0,78% | 4.200,00 |
| 20.04.2026 | 25,78 | 25,78 | 25,62 | 25,62 | -3,39% | 1.175,00 |
| 17.04.2026 | 25,20 | 26,52 | 25,20 | 26,52 | 5,41% | 141,00 |
| 16.04.2026 | 24,98 | 25,16 | 24,98 | 25,16 | 0,88% | 75,00 |
| 15.04.2026 | 25,42 | 25,42 | 24,94 | 24,94 | -1,03% | 1.000,00 |
| 14.04.2026 | 25,16 | 25,38 | 25,16 | 25,20 | 1,61% | 485,00 |
| 13.04.2026 | 24,86 | 24,86 | 24,80 | 24,80 | -3,20% | 200,00 |
| 10.04.2026 | 24,32 | 25,62 | 24,32 | 25,62 | 4,66% | 100,00 |
| 09.04.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -2,00% | - |
| 08.04.2026 | 25,40 | 25,40 | 24,66 | 24,98 | 6,39% | 314,00 |
| 07.04.2026 | 23,42 | 23,48 | 23,42 | 23,48 | -0,17% | 112,00 |
| 02.04.2026 | 23,68 | 23,68 | 23,52 | 23,52 | 0,43% | 347,00 |
| 01.04.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 2,45% | - |
| 31.03.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 2,05% | - |
| 30.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 27.03.2026 | 22,88 | 22,88 | 22,80 | 22,80 | -0,96% | 55,00 |
| 26.03.2026 | 23,02 | 23,02 | 23,02 | 23,02 | -1,96% | - |
| 25.03.2026 | 23,06 | 23,48 | 23,02 | 23,48 | 6,24% | 300,00 |
| 24.03.2026 | 22,38 | 22,42 | 22,10 | 22,10 | 0,18% | 155,00 |
| 23.03.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -1,08% | 22,00 |
| 20.03.2026 | 22,66 | 22,66 | 22,30 | 22,30 | 0,45% | 325,00 |
| 19.03.2026 | 23,26 | 23,26 | 22,20 | 22,20 | -5,61% | 470,00 |
| 18.03.2026 | 23,76 | 24,24 | 23,52 | 23,52 | -0,25% | 528,00 |
| 17.03.2026 | 23,22 | 23,58 | 23,22 | 23,58 | 2,43% | 260,00 |
| 16.03.2026 | 23,90 | 23,90 | 23,00 | 23,02 | -2,79% | 1.950,00 |
| 13.03.2026 | 23,56 | 23,68 | 23,56 | 23,68 | -2,31% | 212,00 |
| 12.03.2026 | 24,10 | 24,24 | 24,10 | 24,24 | 0,58% | 556,00 |
| 11.03.2026 | 24,20 | 24,20 | 24,10 | 24,10 | -2,59% | 250,00 |
| 10.03.2026 | 24,56 | 24,74 | 24,40 | 24,74 | 0,98% | 1.810,00 |
| 09.03.2026 | 24,78 | 24,78 | 23,50 | 24,50 | -1,53% | 2.501,00 |
| 06.03.2026 | 25,92 | 25,92 | 24,86 | 24,88 | -5,54% | 3.137,00 |
| 05.03.2026 | 26,08 | 26,34 | 26,08 | 26,34 | -1,20% | 1,00 |
| 04.03.2026 | 26,44 | 26,66 | 26,44 | 26,66 | 2,85% | 355,00 |
| 03.03.2026 | 26,92 | 26,92 | 25,74 | 25,92 | -3,07% | 2.301,00 |
| 02.03.2026 | 27,22 | 27,22 | 26,74 | 26,74 | -2,76% | 2.021,00 |
| 27.02.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -2,48% | 70,00 |
| 26.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,21% | - |
| 25.02.2026 | 28,10 | 28,14 | 28,00 | 28,14 | -1,19% | 2.240,00 |
| 24.02.2026 | 29,08 | 29,08 | 28,48 | 28,48 | -8,07% | 149,00 |
| 23.02.2026 | 30,36 | 30,98 | 30,36 | 30,98 | 0,65% | 107,00 |
| 20.02.2026 | 30,82 | 30,90 | 30,78 | 30,78 | 0,59% | 821,00 |
| 19.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | - |
| 18.02.2026 | 29,80 | 30,30 | 29,80 | 30,30 | 0,66% | 30,00 |
| 17.02.2026 | 30,54 | 30,54 | 30,10 | 30,10 | -1,89% | 50,00 |