32,375€
1,17%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 32,18 | 32,48 | 32,05 | 32,38 | 1,17% | 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% | - |
| 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 |