29,225€
1,48%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,05 | 29,10 | 29,05 | 29,10 | 1,04% | 2,00 |
| 21.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 20.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 8,00 |
| 19.11.2024 | 28,80 | 29,00 | 28,80 | 28,80 | -1,20% | 130,00 |
| 18.11.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,00% | - |
| 15.11.2024 | 28,75 | 29,15 | 28,75 | 29,15 | 2,10% | 5,00 |
| 14.11.2024 | 28,55 | 28,55 | 28,55 | 28,55 | 0,35% | - |
| 13.11.2024 | 28,60 | 28,95 | 28,45 | 28,45 | -0,87% | 550,00 |
| 12.11.2024 | 28,80 | 28,95 | 28,70 | 28,70 | -1,20% | 361,00 |
| 11.11.2024 | 28,80 | 29,25 | 28,80 | 29,05 | 0,52% | 55,00 |
| 08.11.2024 | 28,70 | 28,90 | 28,70 | 28,90 | -0,34% | 1,00 |
| 07.11.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 0,52% | 4,00 |
| 06.11.2024 | 29,10 | 29,10 | 28,85 | 28,85 | -0,69% | 2,00 |
| 05.11.2024 | 28,75 | 29,05 | 28,75 | 29,05 | 0,69% | 412,00 |
| 04.11.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -1,37% | - |
| 01.11.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,86% | - |
| 31.10.2024 | 29,15 | 29,15 | 29,00 | 29,00 | -1,53% | 101,00 |
| 30.10.2024 | 29,50 | 29,50 | 29,45 | 29,45 | -0,84% | 512,00 |
| 29.10.2024 | 29,75 | 29,80 | 29,70 | 29,70 | -0,50% | 46,00 |
| 28.10.2024 | 30,60 | 30,60 | 29,85 | 29,85 | -1,97% | 4,00 |
| 25.10.2024 | 30,35 | 30,45 | 30,35 | 30,45 | -0,16% | 10,00 |
| 24.10.2024 | 30,55 | 30,55 | 30,50 | 30,50 | -0,33% | 200,00 |
| 23.10.2024 | 30,40 | 30,60 | 30,40 | 30,60 | -0,65% | 16,00 |
| 22.10.2024 | 30,55 | 30,80 | 30,45 | 30,80 | 0,65% | 521,00 |
| 21.10.2024 | 30,35 | 30,70 | 30,35 | 30,60 | 0,16% | 67,00 |
| 18.10.2024 | 30,15 | 30,75 | 30,15 | 30,55 | 0,16% | 12,00 |
| 17.10.2024 | 30,10 | 30,50 | 30,10 | 30,50 | 0,66% | 33,00 |
| 16.10.2024 | 29,95 | 30,30 | 29,95 | 30,30 | 0,83% | 2,00 |
| 15.10.2024 | 29,80 | 30,05 | 29,80 | 30,05 | 1,35% | 14,00 |
| 14.10.2024 | 29,25 | 29,70 | 29,25 | 29,65 | 1,37% | 404,00 |
| 11.10.2024 | 29,25 | 29,25 | 29,20 | 29,25 | 1,04% | 160,00 |
| 10.10.2024 | 28,65 | 28,95 | 28,65 | 28,95 | 1,40% | 18,00 |
| 09.10.2024 | 28,40 | 28,55 | 28,40 | 28,55 | 0,88% | 1,00 |
| 08.10.2024 | 28,80 | 29,05 | 28,30 | 28,30 | -3,41% | 1.606,00 |
| 07.10.2024 | 29,25 | 29,30 | 29,25 | 29,30 | 0,51% | 4,00 |
| 04.10.2024 | 29,00 | 29,15 | 29,00 | 29,15 | 0,34% | 3,00 |
| 03.10.2024 | 29,10 | 29,30 | 29,05 | 29,05 | -0,51% | 3,00 |
| 02.10.2024 | 29,20 | 29,45 | 29,20 | 29,20 | -1,02% | 301,00 |
| 01.10.2024 | 29,80 | 29,80 | 29,50 | 29,50 | -1,34% | 11,00 |
| 30.09.2024 | 29,80 | 29,90 | 29,80 | 29,90 | 0,17% | 1,00 |
| 27.09.2024 | 29,95 | 30,05 | 29,85 | 29,85 | -1,32% | 6,00 |
| 26.09.2024 | 29,95 | 30,25 | 29,95 | 30,25 | 1,00% | 4,00 |
| 25.09.2024 | 29,85 | 30,05 | 29,85 | 29,95 | 0,50% | 677,00 |
| 24.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 23.09.2024 | 29,90 | 30,00 | 29,90 | 30,00 | 0,00% | 2,00 |
| 20.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,83% | 377,00 |
| 19.09.2024 | 30,25 | 30,40 | 30,25 | 30,25 | 0,33% | 213,00 |
| 18.09.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,50% | - |
| 17.09.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,83% | - |
| 16.09.2024 | 30,45 | 30,45 | 30,05 | 30,05 | -1,96% | 405,00 |
| 13.09.2024 | 30,40 | 30,65 | 30,40 | 30,65 | 0,49% | 4,00 |
| 12.09.2024 | 30,60 | 30,60 | 30,50 | 30,50 | -0,65% | 2,00 |
| 11.09.2024 | 30,55 | 30,70 | 30,55 | 30,70 | 0,00% | 23,00 |
| 10.09.2024 | 31,00 | 31,00 | 30,70 | 30,70 | -1,92% | 290,00 |
| 09.09.2024 | 31,05 | 31,30 | 31,05 | 31,30 | 0,97% | 300,00 |
| 06.09.2024 | 31,35 | 31,35 | 31,00 | 31,00 | -1,90% | 4,00 |
| 05.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,77% | - |
| 04.09.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -2,51% | - |
| 03.09.2024 | 31,60 | 31,85 | 31,60 | 31,85 | 0,79% | 100,00 |
| 02.09.2024 | 31,40 | 31,65 | 31,40 | 31,60 | 3,44% | 362,00 |
| 30.08.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -0,65% | - |
| 29.08.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,16% | - |
| 28.08.2024 | 30,45 | 31,25 | 30,45 | 30,80 | -0,32% | 201,00 |
| 27.08.2024 | 30,25 | 30,90 | 30,25 | 30,90 | 1,98% | 130,00 |
| 26.08.2024 | 30,80 | 30,80 | 30,30 | 30,30 | 0,66% | 178,00 |
| 23.08.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,82% | - |
| 22.08.2024 | 30,30 | 30,35 | 30,30 | 30,35 | -0,82% | 200,00 |
| 21.08.2024 | 30,45 | 30,60 | 30,35 | 30,60 | -0,33% | 2,00 |
| 20.08.2024 | 30,55 | 30,70 | 30,55 | 30,70 | -0,32% | 10,00 |
| 19.08.2024 | 29,90 | 30,80 | 29,90 | 30,80 | 3,36% | 304,00 |
| 16.08.2024 | 30,05 | 30,05 | 29,80 | 29,80 | 0,34% | 1.025,00 |
| 15.08.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,83% | - |
| 14.08.2024 | 29,80 | 29,95 | 29,80 | 29,95 | 0,34% | 13,00 |
| 13.08.2024 | 29,80 | 29,85 | 29,80 | 29,85 | -0,33% | 5,00 |
| 12.08.2024 | 29,45 | 29,95 | 29,45 | 29,95 | 2,22% | 1,00 |
| 09.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 1,91% | - |
| 08.08.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -1,71% | - |
| 07.08.2024 | 29,10 | 29,25 | 28,95 | 29,25 | 0,34% | 5,00 |
| 06.08.2024 | 28,40 | 29,15 | 28,40 | 29,15 | 2,82% | 222,00 |
| 05.08.2024 | 28,35 | 28,60 | 28,20 | 28,35 | -2,74% | 45,00 |
| 02.08.2024 | 28,65 | 29,15 | 28,65 | 29,15 | -1,69% | 2,00 |
| 01.08.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,84% | 150,00 |
| 31.07.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 2,05% | - |
| 30.07.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,17% | - |
| 29.07.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,34% | - |
| 26.07.2024 | 29,65 | 29,65 | 29,15 | 29,15 | 0,00% | 1,00 |
| 25.07.2024 | 29,55 | 29,55 | 29,15 | 29,15 | -2,83% | 34,00 |
| 24.07.2024 | 29,95 | 30,30 | 29,95 | 30,00 | -0,50% | 48,00 |
| 23.07.2024 | 30,25 | 30,25 | 30,15 | 30,15 | -1,31% | 1,00 |
| 22.07.2024 | 30,70 | 30,70 | 30,40 | 30,55 | 0,33% | 182,00 |
| 19.07.2024 | 30,95 | 30,95 | 30,45 | 30,45 | -1,14% | 40,00 |
| 18.07.2024 | 30,70 | 30,80 | 30,70 | 30,80 | 1,15% | 6,00 |
| 17.07.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -1,46% | - |
| 16.07.2024 | 30,55 | 31,00 | 30,55 | 30,90 | 0,32% | 23,00 |
| 15.07.2024 | 30,45 | 30,80 | 30,45 | 30,80 | 0,98% | 1,00 |
| 12.07.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,33% | - |
| 11.07.2024 | 30,75 | 30,75 | 30,60 | 30,60 | -1,13% | 40,00 |
| 10.07.2024 | 30,20 | 30,95 | 30,20 | 30,95 | 3,00% | 160,00 |
| 09.07.2024 | 30,35 | 30,45 | 30,05 | 30,05 | -1,80% | 9,00 |
| 08.07.2024 | 30,30 | 30,60 | 30,30 | 30,60 | 1,32% | 13,00 |