67,150€
-0,37%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 66,30 | 66,70 | 65,75 | 66,50 | -1,34% | - |
| 07.05.2026 | 67,40 | 67,40 | 67,40 | 67,40 | 1,51% | 10,00 |
| 06.05.2026 | 65,00 | 66,40 | 65,00 | 66,40 | 3,75% | 500,00 |
| 05.05.2026 | 63,60 | 64,00 | 63,60 | 64,00 | 0,47% | 67,00 |
| 04.05.2026 | 65,00 | 65,00 | 63,70 | 63,70 | -1,24% | 643,00 |
| 30.04.2026 | 63,50 | 64,50 | 63,50 | 64,50 | -1,23% | 400,00 |
| 29.04.2026 | 65,30 | 65,30 | 65,30 | 65,30 | 3,00% | - |
| 28.04.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -0,16% | - |
| 27.04.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -1,40% | - |
| 24.04.2026 | 63,60 | 64,40 | 63,60 | 64,40 | -0,31% | 2.038,00 |
| 23.04.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,92% | - |
| 22.04.2026 | 65,20 | 65,20 | 65,20 | 65,20 | -1,95% | - |
| 21.04.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 1,37% | - |
| 20.04.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -1,65% | - |
| 17.04.2026 | 66,50 | 66,70 | 66,00 | 66,70 | -1,48% | 75,00 |
| 16.04.2026 | 67,70 | 67,70 | 67,70 | 67,70 | 0,45% | - |
| 15.04.2026 | 67,40 | 67,40 | 67,40 | 67,40 | 0,60% | 75,00 |
| 14.04.2026 | 66,40 | 67,00 | 66,40 | 67,00 | 0,60% | 500,00 |
| 13.04.2026 | 66,00 | 66,60 | 66,00 | 66,60 | 3,58% | 70,00 |
| 10.04.2026 | 64,30 | 64,30 | 64,30 | 64,30 | 1,42% | - |
| 09.04.2026 | 63,30 | 63,40 | 63,30 | 63,40 | -1,09% | 170,00 |
| 08.04.2026 | 63,60 | 64,10 | 63,60 | 64,10 | 2,40% | 2,00 |
| 07.04.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 0,48% | - |
| 02.04.2026 | 62,30 | 62,30 | 62,30 | 62,30 | 0,48% | - |
| 01.04.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,47% | - |
| 31.03.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 2,35% | - |
| 30.03.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -4,02% | - |
| 27.03.2026 | 62,20 | 62,20 | 62,20 | 62,20 | 0,32% | - |
| 26.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,97% | - |
| 25.03.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 0,83% | - |
| 24.03.2026 | 59,20 | 60,30 | 59,20 | 60,30 | 0,33% | 550,00 |
| 23.03.2026 | 57,60 | 60,10 | 57,40 | 60,10 | 1,01% | 253,00 |
| 20.03.2026 | 61,80 | 63,10 | 59,30 | 59,50 | -4,03% | 930,00 |
| 19.03.2026 | 62,80 | 62,80 | 62,00 | 62,00 | -2,21% | 300,00 |
| 18.03.2026 | 64,20 | 64,20 | 63,40 | 63,40 | 0,63% | 728,00 |
| 17.03.2026 | 60,90 | 63,00 | 60,90 | 63,00 | 2,77% | 244,00 |
| 16.03.2026 | 61,60 | 61,60 | 61,30 | 61,30 | -0,65% | 32,00 |
| 13.03.2026 | 61,80 | 61,90 | 61,70 | 61,70 | -0,80% | 707,00 |
| 12.03.2026 | 63,70 | 63,70 | 61,50 | 62,20 | -4,31% | 480,00 |
| 11.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 3,83% | - |
| 10.03.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -0,32% | - |
| 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 |