48,225€
-1,28%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,03 | 49,10 | 48,03 | 48,20 | -1,33% | 101,00 |
| 14.10.2025 | 48,55 | 48,85 | 48,55 | 48,85 | 1,03% | 343,00 |
| 13.10.2025 | 47,85 | 48,35 | 47,85 | 48,35 | 1,26% | 26,00 |
| 10.10.2025 | 48,10 | 48,10 | 47,65 | 47,75 | -0,10% | 145,00 |
| 09.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,31% | - |
| 08.10.2025 | 48,00 | 48,00 | 47,65 | 47,65 | -0,10% | 400,00 |
| 07.10.2025 | 47,30 | 47,70 | 47,25 | 47,70 | 0,32% | 55,00 |
| 06.10.2025 | 47,35 | 47,55 | 47,35 | 47,55 | 0,53% | 220,00 |
| 03.10.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -1,15% | - |
| 02.10.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 1,38% | - |
| 01.10.2025 | 46,80 | 47,20 | 46,80 | 47,20 | 0,21% | 15,00 |
| 30.09.2025 | 46,35 | 47,10 | 46,35 | 47,10 | 1,29% | 45,00 |
| 29.09.2025 | 46,45 | 46,55 | 46,30 | 46,50 | 0,76% | 250,00 |
| 26.09.2025 | 45,45 | 46,30 | 45,45 | 46,15 | 1,65% | 255,00 |
| 25.09.2025 | 45,75 | 45,75 | 45,20 | 45,40 | -0,22% | 1.717,00 |
| 24.09.2025 | 44,90 | 45,50 | 44,90 | 45,50 | 1,11% | 1.140,00 |
| 23.09.2025 | 45,70 | 45,70 | 45,00 | 45,00 | -1,32% | 131,00 |
| 22.09.2025 | 45,90 | 45,90 | 45,50 | 45,60 | 1,45% | 1.050,00 |
| 19.09.2025 | 44,95 | 44,95 | 44,95 | 44,95 | 2,28% | - |
| 18.09.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 0,00% | - |
| 17.09.2025 | 43,90 | 43,95 | 43,90 | 43,95 | -1,68% | 4,00 |
| 16.09.2025 | 45,20 | 45,20 | 44,50 | 44,70 | 0,22% | 150,00 |
| 15.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 12.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,11% | - |
| 11.09.2025 | 43,45 | 45,00 | 43,35 | 44,65 | 0,00% | 30,00 |
| 10.09.2025 | 44,40 | 44,65 | 44,40 | 44,65 | 0,90% | 100,00 |
| 08.09.2025 | 44,13 | 44,45 | 44,08 | 44,25 | -0,67% | - |
| 05.09.2025 | 44,10 | 44,55 | 44,10 | 44,55 | 1,60% | 1.000,00 |
| 04.09.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 0,00% | - |
| 03.09.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 0,34% | - |
| 02.09.2025 | 44,55 | 44,55 | 43,65 | 43,70 | -2,13% | 177,00 |
| 01.09.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -0,33% | - |
| 29.08.2025 | 44,55 | 44,80 | 44,55 | 44,80 | -3,76% | 4,00 |
| 28.08.2025 | 46,55 | 46,55 | 46,55 | 46,55 | 0,22% | - |
| 27.08.2025 | 46,45 | 46,45 | 46,45 | 46,45 | 0,43% | - |
| 26.08.2025 | 46,95 | 46,95 | 46,00 | 46,25 | -1,28% | 103,00 |
| 25.08.2025 | 46,70 | 46,85 | 46,70 | 46,85 | -0,21% | 18,00 |
| 22.08.2025 | 47,00 | 47,00 | 46,95 | 46,95 | 0,21% | 213,00 |
| 21.08.2025 | 47,55 | 47,55 | 46,85 | 46,85 | -2,19% | 276,00 |
| 20.08.2025 | 48,15 | 48,15 | 47,90 | 47,90 | -1,14% | 516,00 |
| 19.08.2025 | 48,45 | 48,45 | 48,45 | 48,45 | -1,62% | - |
| 18.08.2025 | 49,25 | 49,25 | 49,25 | 49,25 | 0,10% | - |
| 15.08.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,72% | - |
| 14.08.2025 | 48,40 | 49,35 | 48,40 | 48,85 | 1,14% | 961,00 |
| 13.08.2025 | 47,65 | 48,30 | 47,65 | 48,30 | 1,90% | 71,00 |
| 12.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,53% | - |
| 11.08.2025 | 47,20 | 47,20 | 47,00 | 47,15 | 0,96% | 408,00 |
| 08.08.2025 | 47,80 | 47,80 | 46,50 | 46,70 | -2,30% | 253,00 |
| 07.08.2025 | 47,40 | 47,80 | 47,40 | 47,80 | 2,03% | 534,00 |
| 06.08.2025 | 47,20 | 47,20 | 46,75 | 46,85 | -0,43% | 256,00 |
| 05.08.2025 | 45,70 | 47,05 | 45,70 | 47,05 | 3,18% | 1.710,00 |
| 04.08.2025 | 45,65 | 45,65 | 45,60 | 45,60 | -0,22% | 25,00 |
| 01.08.2025 | 45,80 | 45,80 | 45,70 | 45,70 | 0,00% | 300,00 |
| 31.07.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -0,22% | - |
| 30.07.2025 | 44,95 | 45,80 | 44,95 | 45,80 | 1,66% | 100,00 |
| 29.07.2025 | 45,40 | 45,40 | 45,05 | 45,05 | -0,55% | 145,00 |
| 28.07.2025 | 45,65 | 45,80 | 45,30 | 45,30 | 0,89% | 587,00 |
| 25.07.2025 | 44,15 | 44,90 | 44,15 | 44,90 | 2,05% | 7,00 |
| 24.07.2025 | 44,35 | 44,35 | 44,00 | 44,00 | -0,11% | 235,00 |
| 23.07.2025 | 44,15 | 44,15 | 44,05 | 44,05 | 0,69% | 1.000,00 |
| 22.07.2025 | 44,15 | 44,15 | 43,60 | 43,75 | -1,24% | 736,00 |
| 21.07.2025 | 44,20 | 44,35 | 44,20 | 44,30 | -0,67% | 132,00 |
| 18.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,79% | - |
| 17.07.2025 | 44,65 | 44,65 | 44,25 | 44,25 | 0,11% | 100,00 |
| 16.07.2025 | 43,80 | 44,20 | 43,80 | 44,20 | 0,34% | 115,00 |
| 15.07.2025 | 44,85 | 44,85 | 44,00 | 44,05 | -0,34% | 2.756,00 |
| 14.07.2025 | 43,25 | 44,20 | 43,25 | 44,20 | 0,57% | 1.265,00 |
| 11.07.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -0,11% | - |
| 10.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,11% | 263,00 |
| 09.07.2025 | 43,25 | 43,95 | 43,25 | 43,95 | 1,50% | 415,00 |
| 08.07.2025 | 43,60 | 43,60 | 43,30 | 43,30 | -0,12% | 25,00 |
| 07.07.2025 | 43,50 | 43,50 | 43,35 | 43,35 | -0,80% | 26,00 |
| 04.07.2025 | 43,75 | 43,75 | 43,70 | 43,70 | -0,79% | 142,00 |
| 03.07.2025 | 43,85 | 44,05 | 43,85 | 44,05 | -0,68% | 230,00 |
| 02.07.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 1,03% | - |
| 01.07.2025 | 44,20 | 44,20 | 43,90 | 43,90 | 0,34% | 327,00 |
| 30.06.2025 | 43,30 | 43,75 | 43,20 | 43,75 | 2,58% | 130,00 |
| 27.06.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 0,83% | - |
| 26.06.2025 | 42,50 | 42,50 | 42,15 | 42,30 | -0,59% | 30,00 |
| 25.06.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 0,00% | - |
| 24.06.2025 | 42,70 | 42,70 | 42,55 | 42,55 | 0,59% | 450,00 |
| 23.06.2025 | 41,75 | 42,30 | 41,75 | 42,30 | -0,12% | 261,00 |
| 20.06.2025 | 42,55 | 42,55 | 42,35 | 42,35 | 0,12% | 1,00 |
| 19.06.2025 | 42,55 | 42,55 | 42,30 | 42,30 | -0,82% | 1.200,00 |
| 18.06.2025 | 42,50 | 43,00 | 42,50 | 42,65 | -0,12% | 35,00 |
| 17.06.2025 | 42,75 | 42,75 | 42,40 | 42,70 | -0,70% | 2.160,00 |
| 16.06.2025 | 43,20 | 43,20 | 43,00 | 43,00 | -0,58% | 591,00 |
| 13.06.2025 | 42,85 | 43,25 | 42,70 | 43,25 | -1,59% | 625,00 |
| 12.06.2025 | 43,65 | 43,95 | 43,50 | 43,95 | -1,24% | 50,00 |
| 11.06.2025 | 44,55 | 44,55 | 44,50 | 44,50 | -0,45% | 100,00 |
| 10.06.2025 | 45,10 | 45,10 | 44,70 | 44,70 | -2,30% | 50,00 |
| 09.06.2025 | 45,25 | 45,75 | 45,25 | 45,75 | 0,88% | 154,00 |
| 06.06.2025 | 44,35 | 45,40 | 44,35 | 45,35 | 2,02% | 506,00 |
| 05.06.2025 | 44,60 | 44,60 | 44,45 | 44,45 | 1,72% | 272,00 |
| 04.06.2025 | 43,90 | 43,90 | 43,70 | 43,70 | -0,23% | 500,00 |
| 03.06.2025 | 44,15 | 44,15 | 43,75 | 43,80 | -0,68% | 1.489,00 |
| 02.06.2025 | 43,05 | 44,10 | 43,05 | 44,10 | 2,56% | 624,00 |
| 30.05.2025 | 43,35 | 43,50 | 42,95 | 43,00 | -3,59% | 1.153,00 |
| 29.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,34% | - |
| 28.05.2025 | 45,15 | 45,15 | 43,95 | 44,45 | 0,68% | 634,00 |