45,300€
2,03%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 39,55 | 40,25 | 39,30 | 40,25 | 1,77% | 1.887,00 |
| 16.04.2025 | 37,90 | 39,55 | 37,90 | 39,55 | 3,40% | 806,00 |
| 15.04.2025 | 38,10 | 38,50 | 38,10 | 38,25 | 0,92% | 180,00 |
| 14.04.2025 | 38,00 | 38,00 | 37,70 | 37,90 | 2,29% | 584,00 |
| 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 |