44,275€
-0,06%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 44,48 | 44,65 | 44,20 | 44,38 | 0,28% | 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 |
| 27.05.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -0,45% | - |
| 26.05.2025 | 44,80 | 44,80 | 44,35 | 44,35 | -4,42% | 173,00 |
| 23.05.2025 | 46,45 | 46,45 | 45,25 | 46,40 | 1,53% | 431,00 |
| 22.05.2025 | 45,80 | 45,80 | 45,70 | 45,70 | -0,87% | 1,00 |
| 21.05.2025 | 45,10 | 46,40 | 45,10 | 46,10 | 3,13% | 66,00 |
| 20.05.2025 | 44,80 | 45,00 | 44,45 | 44,70 | -0,67% | 22,00 |
| 19.05.2025 | 45,80 | 45,80 | 44,80 | 45,00 | -2,49% | 95,00 |
| 16.05.2025 | 45,20 | 46,15 | 45,20 | 46,15 | 1,76% | 88,00 |
| 15.05.2025 | 44,75 | 45,35 | 44,75 | 45,35 | 1,11% | 22,00 |
| 14.05.2025 | 43,85 | 44,85 | 43,85 | 44,85 | 1,93% | 108,00 |
| 13.05.2025 | 44,25 | 44,25 | 43,70 | 44,00 | -0,90% | 191,00 |
| 12.05.2025 | 44,75 | 44,75 | 44,15 | 44,40 | 0,00% | 153,00 |
| 09.05.2025 | 44,25 | 44,40 | 43,80 | 44,40 | -0,34% | 144,00 |
| 08.05.2025 | 44,15 | 44,55 | 43,95 | 44,55 | 2,65% | 234,00 |
| 07.05.2025 | 43,55 | 43,70 | 43,40 | 43,40 | 0,58% | 35,00 |
| 06.05.2025 | 43,65 | 43,65 | 43,00 | 43,15 | -1,71% | 545,00 |
| 05.05.2025 | 42,45 | 43,90 | 42,45 | 43,90 | 2,93% | 319,00 |
| 02.05.2025 | 42,05 | 42,65 | 41,80 | 42,65 | 2,77% | 391,00 |
| 30.04.2025 | 41,15 | 41,55 | 40,85 | 41,50 | -0,12% | 1.177,00 |
| 29.04.2025 | 41,30 | 41,65 | 41,30 | 41,55 | 0,97% | 1.049,00 |
| 28.04.2025 | 41,55 | 41,55 | 40,55 | 41,15 | 0,49% | 239,00 |
| 25.04.2025 | 40,80 | 41,20 | 40,55 | 40,95 | 0,00% | 66,00 |
| 24.04.2025 | 40,70 | 40,95 | 40,60 | 40,95 | 0,12% | 279,00 |
| 23.04.2025 | 40,70 | 40,90 | 40,35 | 40,90 | 2,12% | 1.569,00 |
| 22.04.2025 | 39,55 | 40,10 | 39,55 | 40,05 | -0,50% | 317,00 |