17,480€
-0,23%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 17,53 | 17,69 | 17,52 | 17,52 | 1,15% | 1.100,00 |
| 18.09.2026 | 18,11 | 18,11 | 17,32 | 17,32 | -3,67% | 386,00 |
| 17.09.2026 | 17,86 | 17,98 | 17,86 | 17,98 | 0,28% | 350,00 |
| 16.09.2026 | 17,52 | 17,94 | 17,52 | 17,93 | 0,96% | 2.025,00 |
| 15.09.2026 | 17,56 | 17,76 | 17,45 | 17,76 | 1,14% | 230,00 |
| 14.09.2026 | 18,13 | 18,13 | 17,56 | 17,56 | -3,78% | 1.219,00 |
| 11.09.2026 | 18,10 | 18,25 | 18,10 | 18,25 | 0,83% | 40,00 |
| 10.09.2026 | 18,89 | 18,89 | 18,10 | 18,10 | -5,83% | 1.889,00 |
| 09.09.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 0,31% | - |
| 08.09.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -0,21% | - |
| 07.09.2026 | 19,33 | 19,33 | 19,20 | 19,20 | -0,83% | 206,00 |
| 04.09.2026 | 18,66 | 19,36 | 18,66 | 19,36 | 2,81% | 2.055,00 |
| 03.09.2026 | 18,89 | 18,89 | 18,79 | 18,83 | 0,00% | 2.030,00 |
| 02.09.2026 | 18,96 | 18,96 | 18,70 | 18,83 | -1,41% | 3.184,00 |
| 01.09.2026 | 19,41 | 19,41 | 19,10 | 19,10 | -3,00% | - |
| 31.08.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -0,76% | - |
| 28.08.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -0,05% | 500,00 |
| 27.08.2026 | 20,12 | 20,12 | 19,81 | 19,85 | 0,66% | 191,00 |
| 26.08.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 0,51% | - |
| 25.08.2026 | 19,52 | 19,62 | 19,34 | 19,62 | 0,98% | 304,00 |
| 24.08.2026 | 19,42 | 19,43 | 19,42 | 19,43 | -1,12% | 1.108,00 |
| 21.08.2026 | 19,66 | 19,66 | 19,54 | 19,65 | 0,92% | 116,00 |
| 20.08.2026 | 19,40 | 19,47 | 19,17 | 19,47 | 0,52% | 2.550,00 |
| 19.08.2026 | 19,78 | 19,78 | 19,11 | 19,37 | -1,77% | 827,00 |
| 18.08.2026 | 20,22 | 20,22 | 19,64 | 19,72 | -1,79% | 2.703,00 |
| 17.08.2026 | 20,80 | 20,80 | 20,08 | 20,08 | -3,55% | 942,00 |
| 14.08.2026 | 20,72 | 20,82 | 20,72 | 20,82 | 0,48% | - |
| 13.08.2026 | 21,16 | 21,16 | 20,66 | 20,72 | -1,80% | 100,00 |
| 12.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,09% | - |
| 11.08.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -3,21% | - |
| 10.08.2026 | 21,76 | 21,82 | 21,76 | 21,82 | -0,82% | 150,00 |
| 07.08.2026 | 22,14 | 22,14 | 22,00 | 22,00 | -2,65% | 450,00 |
| 06.08.2026 | 22,46 | 22,60 | 22,46 | 22,60 | 1,71% | - |
| 05.08.2026 | 22,32 | 22,32 | 22,14 | 22,22 | 0,00% | 510,00 |
| 04.08.2026 | 21,94 | 22,22 | 21,94 | 22,22 | 2,11% | 35,00 |
| 03.08.2026 | 21,76 | 21,90 | 21,76 | 21,76 | 0,55% | 300,00 |
| 31.07.2026 | 21,46 | 21,70 | 21,46 | 21,64 | 2,08% | 200,00 |
| 30.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,66% | - |
| 29.07.2026 | 20,84 | 21,06 | 20,84 | 21,06 | 2,03% | 160,00 |
| 28.07.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -0,10% | - |
| 27.07.2026 | 20,42 | 20,66 | 20,42 | 20,66 | 3,56% | 75,00 |
| 24.07.2026 | 20,38 | 20,38 | 19,95 | 19,95 | -2,21% | 892,00 |
| 23.07.2026 | 21,28 | 21,28 | 20,36 | 20,40 | -1,54% | 1.422,00 |
| 22.07.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -1,61% | - |
| 21.07.2026 | 20,48 | 21,06 | 20,48 | 21,06 | -7,71% | 200,00 |
| 20.07.2026 | 22,64 | 22,82 | 22,64 | 22,82 | 0,80% | 30,00 |
| 17.07.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -0,96% | - |
| 16.07.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 1,42% | - |
| 15.07.2026 | 22,12 | 22,54 | 22,06 | 22,54 | 2,64% | 430,00 |
| 14.07.2026 | 22,00 | 22,00 | 21,96 | 21,96 | -0,90% | 150,00 |
| 13.07.2026 | 22,26 | 22,30 | 22,16 | 22,16 | 0,09% | 335,00 |
| 10.07.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,36% | - |
| 09.07.2026 | 22,30 | 22,30 | 22,22 | 22,22 | -1,07% | 180,00 |
| 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 |