64,450€
2,63%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 62,50 | 64,15 | 62,45 | 63,90 | 1,75% | - |
| 09.03.2026 | 61,00 | 62,80 | 61,00 | 62,80 | -0,79% | 328,00 |
| 06.03.2026 | 64,20 | 64,20 | 63,30 | 63,30 | -1,25% | 108,00 |
| 05.03.2026 | 64,80 | 64,80 | 64,10 | 64,10 | 1,10% | 92,00 |
| 04.03.2026 | 62,50 | 63,40 | 62,50 | 63,40 | 2,59% | 16,00 |
| 03.03.2026 | 64,00 | 64,00 | 61,80 | 61,80 | -5,21% | 161,00 |
| 02.03.2026 | 62,70 | 65,20 | 62,70 | 65,20 | -1,21% | 680,00 |
| 27.02.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,15% | - |
| 26.02.2026 | 66,10 | 66,10 | 65,90 | 65,90 | 1,07% | 18,00 |
| 25.02.2026 | 65,20 | 65,20 | 65,20 | 65,20 | -1,36% | - |
| 24.02.2026 | 66,10 | 66,10 | 66,10 | 66,10 | 0,00% | - |
| 23.02.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -0,45% | - |
| 20.02.2026 | 65,60 | 66,40 | 65,30 | 66,40 | 1,68% | 500,00 |
| 19.02.2026 | 65,30 | 65,30 | 65,30 | 65,30 | -0,61% | - |
| 18.02.2026 | 65,10 | 65,70 | 65,10 | 65,70 | 2,18% | 3.100,00 |
| 17.02.2026 | 63,70 | 64,90 | 63,70 | 64,30 | 1,26% | 31,00 |
| 16.02.2026 | 62,90 | 63,50 | 62,90 | 63,50 | 1,11% | 11,00 |
| 13.02.2026 | 62,30 | 62,80 | 62,30 | 62,80 | 0,96% | 150,00 |
| 12.02.2026 | 65,20 | 65,20 | 62,20 | 62,20 | -4,31% | 721,00 |
| 11.02.2026 | 65,80 | 65,80 | 65,00 | 65,00 | -1,07% | 120,00 |
| 10.02.2026 | 68,10 | 68,10 | 65,70 | 65,70 | -3,67% | 508,00 |
| 09.02.2026 | 65,70 | 68,20 | 65,70 | 68,20 | 2,87% | 703,00 |
| 06.02.2026 | 67,50 | 67,50 | 66,30 | 66,30 | -1,63% | 3,00 |
| 05.02.2026 | 67,40 | 67,40 | 67,40 | 67,40 | 0,00% | - |
| 04.02.2026 | 67,70 | 67,70 | 67,40 | 67,40 | -0,30% | 50,00 |
| 03.02.2026 | 67,70 | 67,70 | 67,30 | 67,60 | 3,68% | 839,00 |
| 02.02.2026 | 65,50 | 65,50 | 65,00 | 65,20 | -1,06% | 1.050,00 |
| 30.01.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 1,07% | - |
| 29.01.2026 | 66,80 | 66,80 | 65,20 | 65,20 | -2,25% | 266,00 |
| 28.01.2026 | 67,10 | 67,10 | 66,50 | 66,70 | 0,30% | 2.150,00 |
| 27.01.2026 | 65,60 | 66,50 | 65,40 | 66,50 | 2,47% | 763,00 |
| 26.01.2026 | 64,60 | 65,90 | 64,60 | 64,90 | 0,15% | 210,00 |
| 23.01.2026 | 65,30 | 65,30 | 64,00 | 64,80 | -0,77% | 232,00 |
| 22.01.2026 | 64,90 | 65,30 | 64,90 | 65,30 | 2,51% | 165,00 |
| 21.01.2026 | 65,40 | 65,40 | 63,00 | 63,70 | -2,00% | 1.322,00 |
| 20.01.2026 | 67,00 | 67,00 | 65,00 | 65,00 | -1,52% | 527,00 |
| 19.01.2026 | 65,30 | 66,80 | 65,30 | 66,00 | -0,90% | 861,00 |
| 16.01.2026 | 66,30 | 66,60 | 65,70 | 66,60 | 0,30% | 284,00 |
| 15.01.2026 | 64,40 | 66,40 | 64,40 | 66,40 | 4,40% | 531,00 |
| 14.01.2026 | 64,70 | 65,20 | 63,60 | 63,60 | -2,30% | 1.285,00 |
| 13.01.2026 | 66,20 | 66,20 | 65,10 | 65,10 | -1,81% | 927,00 |
| 12.01.2026 | 66,00 | 66,80 | 65,10 | 66,30 | 0,00% | 977,00 |
| 09.01.2026 | 67,90 | 67,90 | 66,00 | 66,30 | -0,45% | 873,00 |
| 08.01.2026 | 67,00 | 68,00 | 66,60 | 66,60 | -2,20% | 1.595,00 |
| 07.01.2026 | 68,70 | 68,70 | 68,10 | 68,10 | -0,58% | 147,00 |
| 06.01.2026 | 68,30 | 68,50 | 68,20 | 68,50 | 0,29% | 115,00 |
| 05.01.2026 | 68,40 | 68,40 | 67,00 | 68,30 | 0,15% | 226,00 |
| 02.01.2026 | 67,20 | 68,20 | 66,50 | 68,20 | 1,94% | 364,00 |
| 30.12.2025 | 65,00 | 66,90 | 65,00 | 66,90 | 1,21% | 3,00 |
| 29.12.2025 | 66,40 | 66,40 | 64,60 | 66,10 | 0,15% | 1.470,00 |
| 23.12.2025 | 66,20 | 66,30 | 65,90 | 66,00 | 0,00% | 483,00 |
| 22.12.2025 | 63,90 | 66,00 | 63,90 | 66,00 | 3,13% | 356,00 |
| 19.12.2025 | 64,10 | 64,90 | 64,00 | 64,00 | -0,47% | 385,00 |
| 18.12.2025 | 66,60 | 66,60 | 64,00 | 64,30 | -3,60% | 1.050,00 |
| 17.12.2025 | 62,30 | 66,70 | 62,30 | 66,70 | 7,06% | 2.062,00 |
| 16.12.2025 | 62,10 | 62,30 | 61,50 | 62,30 | 2,98% | 888,00 |
| 15.12.2025 | 59,60 | 60,90 | 59,60 | 60,50 | 1,34% | 1.700,00 |
| 12.12.2025 | 57,30 | 59,70 | 57,30 | 59,70 | 4,55% | 867,00 |
| 11.12.2025 | 56,10 | 57,10 | 56,10 | 57,10 | 1,78% | 591,00 |
| 10.12.2025 | 55,40 | 56,10 | 55,40 | 56,10 | 0,72% | 840,00 |
| 09.12.2025 | 52,70 | 56,20 | 52,70 | 55,70 | 5,29% | 1.241,00 |
| 08.12.2025 | 51,90 | 53,40 | 51,80 | 52,90 | 1,73% | 1.403,00 |
| 05.12.2025 | 51,40 | 52,10 | 51,40 | 52,00 | 1,56% | 430,00 |
| 04.12.2025 | 47,95 | 51,20 | 47,95 | 51,20 | 5,46% | 182,00 |
| 03.12.2025 | 48,90 | 48,90 | 48,55 | 48,55 | -0,72% | 1.000,00 |
| 02.12.2025 | 49,05 | 49,05 | 48,75 | 48,90 | -0,41% | 220,00 |
| 01.12.2025 | 48,75 | 49,10 | 48,75 | 49,10 | 0,41% | 242,00 |
| 28.11.2025 | 49,05 | 49,05 | 48,90 | 48,90 | 0,00% | 40,00 |
| 27.11.2025 | 49,30 | 49,30 | 48,90 | 48,90 | -0,71% | 210,00 |
| 26.11.2025 | 49,50 | 49,50 | 48,95 | 49,25 | 4,01% | 447,00 |
| 25.11.2025 | 46,75 | 47,35 | 46,75 | 47,35 | 3,50% | 170,00 |
| 24.11.2025 | 46,55 | 46,55 | 45,75 | 45,75 | -1,51% | 850,00 |
| 21.11.2025 | 46,05 | 46,45 | 46,05 | 46,45 | -0,21% | 84,00 |
| 20.11.2025 | 47,00 | 47,00 | 46,30 | 46,55 | 0,76% | 300,00 |
| 19.11.2025 | 44,45 | 46,20 | 44,45 | 46,20 | 3,94% | 679,00 |
| 18.11.2025 | 44,15 | 44,60 | 44,15 | 44,45 | -1,33% | 414,00 |
| 17.11.2025 | 44,30 | 45,05 | 44,30 | 45,05 | 0,56% | 257,00 |
| 14.11.2025 | 45,15 | 45,15 | 44,70 | 44,80 | -1,32% | 707,00 |
| 13.11.2025 | 45,20 | 45,40 | 45,20 | 45,40 | 0,22% | 1.125,00 |
| 12.11.2025 | 44,80 | 45,30 | 44,80 | 45,30 | 0,78% | 125,00 |
| 11.11.2025 | 44,50 | 44,95 | 44,50 | 44,95 | 1,24% | 22,00 |
| 10.11.2025 | 44,35 | 44,40 | 44,35 | 44,40 | 1,25% | 20,00 |
| 07.11.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 0,11% | 150,00 |
| 06.11.2025 | 44,00 | 44,00 | 43,80 | 43,80 | -1,24% | 371,00 |
| 05.11.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 0,45% | 72,00 |
| 04.11.2025 | 44,50 | 44,50 | 44,15 | 44,15 | -1,78% | 1.000,00 |
| 03.11.2025 | 44,90 | 45,00 | 44,80 | 44,95 | 1,01% | 537,00 |
| 31.10.2025 | 45,40 | 45,40 | 44,50 | 44,50 | 0,34% | 1.620,00 |
| 30.10.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -0,34% | - |
| 29.10.2025 | 44,80 | 44,95 | 44,50 | 44,50 | -1,00% | 1.180,00 |
| 28.10.2025 | 45,15 | 45,15 | 44,95 | 44,95 | -0,22% | 35,00 |
| 27.10.2025 | 44,75 | 45,05 | 44,75 | 45,05 | 1,46% | 68,00 |
| 24.10.2025 | 44,75 | 44,75 | 44,25 | 44,40 | 0,11% | 1.375,00 |
| 23.10.2025 | 43,95 | 44,35 | 43,85 | 44,35 | 1,72% | 575,00 |
| 22.10.2025 | 43,65 | 43,80 | 43,60 | 43,60 | 0,23% | 181,00 |
| 21.10.2025 | 44,40 | 44,40 | 43,50 | 43,50 | -2,36% | 916,00 |
| 20.10.2025 | 44,35 | 44,55 | 44,05 | 44,55 | 1,14% | 841,00 |
| 17.10.2025 | 46,60 | 46,60 | 44,05 | 44,05 | -5,47% | 1.691,00 |
| 16.10.2025 | 48,40 | 48,40 | 46,60 | 46,60 | -4,51% | 672,00 |
| 15.10.2025 | 49,00 | 49,00 | 48,80 | 48,80 | -0,10% | 101,00 |