37,675€
0,87%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 37,80 | 37,80 | 36,95 | 37,05 | -0,80% | 9,00 |
| 10.04.2025 | 39,15 | 39,15 | 37,20 | 37,35 | -7,32% | 838,00 |
| 09.04.2025 | 36,65 | 40,30 | 36,10 | 40,30 | 8,33% | 10.285,00 |
| 08.04.2025 | 37,70 | 38,35 | 37,20 | 37,20 | 0,68% | 1.369,00 |
| 07.04.2025 | 36,20 | 37,25 | 35,30 | 36,95 | -1,99% | 1.712,00 |
| 04.04.2025 | 39,85 | 39,85 | 37,10 | 37,70 | -5,04% | 1.529,00 |
| 03.04.2025 | 39,60 | 40,20 | 39,60 | 39,70 | -2,34% | 448,00 |
| 02.04.2025 | 40,75 | 40,75 | 40,45 | 40,65 | -0,37% | 60,00 |
| 01.04.2025 | 40,65 | 41,00 | 40,65 | 40,80 | 0,25% | 520,00 |
| 31.03.2025 | 40,90 | 41,05 | 40,50 | 40,70 | -0,97% | 508,00 |
| 28.03.2025 | 41,90 | 41,90 | 40,90 | 41,10 | -0,96% | 31,00 |
| 27.03.2025 | 41,35 | 41,55 | 41,25 | 41,50 | 1,84% | 231,00 |
| 26.03.2025 | 40,60 | 41,50 | 40,60 | 40,75 | 0,12% | 252,00 |
| 25.03.2025 | 40,75 | 40,75 | 40,50 | 40,70 | 1,24% | 1.059,00 |
| 24.03.2025 | 39,15 | 40,20 | 39,15 | 40,20 | 3,34% | 1.338,00 |
| 21.03.2025 | 39,30 | 39,60 | 38,75 | 38,90 | -1,14% | 52,00 |
| 20.03.2025 | 39,65 | 39,90 | 39,20 | 39,35 | -0,38% | 1.730,00 |
| 19.03.2025 | 39,90 | 40,20 | 39,50 | 39,50 | -0,75% | 312,00 |
| 18.03.2025 | 39,80 | 39,80 | 39,10 | 39,80 | 0,76% | 1.703,00 |
| 17.03.2025 | 39,00 | 39,50 | 38,60 | 39,50 | 3,00% | 1.928,00 |
| 14.03.2025 | 37,95 | 38,95 | 37,60 | 38,35 | 1,32% | 3.909,00 |
| 13.03.2025 | 36,75 | 37,90 | 36,75 | 37,85 | 2,02% | 1.322,00 |
| 12.03.2025 | 38,10 | 38,10 | 36,45 | 37,10 | -1,33% | 210,00 |
| 11.03.2025 | 36,95 | 37,60 | 36,40 | 37,60 | 0,80% | 1.442,00 |
| 10.03.2025 | 37,95 | 37,95 | 36,60 | 37,30 | 0,13% | 2.754,00 |
| 07.03.2025 | 36,95 | 37,35 | 35,90 | 37,25 | 0,68% | 1.876,00 |
| 06.03.2025 | 37,00 | 37,00 | 35,95 | 37,00 | 0,27% | 1.418,00 |
| 05.03.2025 | 35,80 | 36,90 | 35,55 | 36,90 | 5,13% | 2.184,00 |
| 04.03.2025 | 35,65 | 35,65 | 34,95 | 35,10 | -1,96% | 525,00 |
| 03.03.2025 | 36,10 | 36,10 | 35,80 | 35,80 | -0,83% | 576,00 |
| 28.02.2025 | 35,90 | 36,10 | 35,90 | 36,10 | -0,55% | 1,00 |
| 27.02.2025 | 35,85 | 36,30 | 35,80 | 36,30 | 1,54% | 630,00 |
| 26.02.2025 | 34,80 | 35,75 | 34,80 | 35,75 | 3,62% | 1.754,00 |
| 25.02.2025 | 34,05 | 34,80 | 34,05 | 34,50 | 0,88% | 153,00 |
| 24.02.2025 | 34,05 | 34,50 | 34,05 | 34,20 | -0,58% | 407,00 |
| 21.02.2025 | 35,05 | 35,05 | 34,40 | 34,40 | -2,27% | 14,00 |
| 20.02.2025 | 34,85 | 35,25 | 34,85 | 35,20 | 1,29% | 7,00 |
| 19.02.2025 | 34,70 | 34,95 | 34,70 | 34,75 | 0,00% | 13,00 |
| 18.02.2025 | 34,20 | 34,75 | 34,20 | 34,75 | 0,87% | 150,00 |
| 17.02.2025 | 34,25 | 34,45 | 34,10 | 34,45 | 2,99% | 26,00 |
| 14.02.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -0,30% | - |
| 13.02.2025 | 33,60 | 33,60 | 33,35 | 33,55 | 0,45% | 3.697,00 |
| 12.02.2025 | 32,90 | 33,40 | 32,90 | 33,40 | 1,06% | 20,00 |
| 11.02.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,15% | - |
| 10.02.2025 | 32,50 | 33,15 | 32,50 | 33,00 | 0,61% | 331,00 |
| 07.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,06% | - |
| 06.02.2025 | 32,55 | 33,15 | 32,55 | 33,15 | 2,00% | 513,00 |
| 05.02.2025 | 32,00 | 32,50 | 32,00 | 32,50 | 1,72% | 540,00 |
| 04.02.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 0,16% | - |
| 03.02.2025 | 31,90 | 32,00 | 31,90 | 31,90 | -1,69% | 630,00 |
| 31.01.2025 | 32,35 | 32,45 | 32,35 | 32,45 | 0,15% | 3,00 |
| 30.01.2025 | 32,05 | 32,45 | 32,05 | 32,40 | 1,25% | 51,00 |
| 29.01.2025 | 31,50 | 32,00 | 31,40 | 32,00 | 2,07% | 22,00 |
| 28.01.2025 | 31,25 | 31,45 | 31,25 | 31,35 | 0,16% | 44,00 |
| 27.01.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,16% | 70,00 |
| 24.01.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 0,48% | - |
| 23.01.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | 465,00 |
| 22.01.2025 | 31,25 | 31,25 | 31,00 | 31,00 | -0,32% | 2,00 |
| 21.01.2025 | 31,00 | 31,25 | 31,00 | 31,10 | -0,80% | 52,00 |
| 20.01.2025 | 31,15 | 31,35 | 31,15 | 31,35 | 1,79% | 10,00 |
| 17.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | 70,00 |
| 16.01.2025 | 30,65 | 30,90 | 30,65 | 30,90 | 1,15% | 10,00 |
| 15.01.2025 | 30,05 | 30,55 | 30,05 | 30,55 | 1,83% | 648,00 |
| 14.01.2025 | 30,05 | 30,05 | 30,00 | 30,00 | 0,33% | 1,00 |
| 13.01.2025 | 30,05 | 30,05 | 29,90 | 29,90 | -0,99% | 197,00 |
| 10.01.2025 | 30,20 | 30,30 | 30,20 | 30,20 | -0,33% | 22,00 |
| 09.01.2025 | 30,50 | 30,50 | 30,30 | 30,30 | -0,16% | 43,00 |
| 08.01.2025 | 30,40 | 30,40 | 30,35 | 30,35 | -0,98% | 24,00 |
| 07.01.2025 | 30,35 | 30,65 | 30,35 | 30,65 | 0,66% | 1.333,00 |
| 06.01.2025 | 30,20 | 30,45 | 30,20 | 30,45 | 0,83% | 1,00 |
| 03.01.2025 | 30,25 | 30,25 | 30,20 | 30,20 | -0,49% | 3,00 |
| 02.01.2025 | 30,30 | 30,55 | 30,00 | 30,35 | -0,16% | 6,00 |
| 30.12.2024 | 30,25 | 30,40 | 30,25 | 30,40 | 1,33% | 54,00 |
| 27.12.2024 | 30,20 | 30,30 | 30,00 | 30,00 | -0,99% | 102,00 |
| 23.12.2024 | 29,95 | 30,30 | 29,95 | 30,30 | 1,17% | 3,00 |
| 20.12.2024 | 30,15 | 30,15 | 29,85 | 29,95 | -0,83% | 456,00 |
| 19.12.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 10,00 |
| 18.12.2024 | 29,70 | 30,00 | 29,70 | 30,00 | 0,17% | 3,00 |
| 17.12.2024 | 29,55 | 29,95 | 29,35 | 29,95 | 1,01% | 2.900,00 |
| 16.12.2024 | 30,10 | 30,10 | 29,55 | 29,65 | -0,50% | 1.343,00 |
| 13.12.2024 | 29,10 | 29,90 | 29,10 | 29,80 | 1,53% | 678,00 |
| 12.12.2024 | 29,40 | 29,40 | 29,35 | 29,35 | -1,18% | 28,00 |
| 11.12.2024 | 29,35 | 29,70 | 29,35 | 29,70 | 0,51% | 2.332,00 |
| 10.12.2024 | 29,20 | 29,55 | 29,20 | 29,55 | 0,51% | 1,00 |
| 09.12.2024 | 29,25 | 29,40 | 29,25 | 29,40 | 1,20% | 11,00 |
| 06.12.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -0,34% | - |
| 05.12.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,00% | - |
| 04.12.2024 | 29,25 | 29,45 | 29,15 | 29,15 | -0,34% | 5,00 |
| 03.12.2024 | 29,10 | 29,25 | 29,10 | 29,25 | 1,39% | 100,00 |
| 02.12.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -1,37% | - |
| 29.11.2024 | 28,90 | 29,25 | 28,90 | 29,25 | 1,04% | 4,00 |
| 28.11.2024 | 29,35 | 29,35 | 28,95 | 28,95 | -1,53% | 3,00 |
| 27.11.2024 | 29,05 | 29,55 | 29,05 | 29,40 | 2,44% | 6,00 |
| 26.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,69% | 190,00 |
| 25.11.2024 | 29,25 | 29,25 | 28,90 | 28,90 | -0,69% | 21,00 |
| 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% | - |