53,500€
0,19%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 53,40 | 53,70 | 53,10 | 53,50 | 0,19% | - |
| 20.12.2024 | 52,90 | 53,70 | 52,30 | 53,40 | 0,95% | - |
| 19.12.2024 | 53,20 | 53,50 | 52,90 | 52,90 | -0,19% | - |
| 18.12.2024 | 53,10 | 53,50 | 52,90 | 53,00 | -0,19% | - |
| 17.12.2024 | 53,30 | 53,70 | 53,00 | 53,10 | -0,38% | - |
| 16.12.2024 | 53,50 | 53,60 | 53,10 | 53,30 | -0,37% | - |
| 13.12.2024 | 53,30 | 53,60 | 53,00 | 53,50 | 0,38% | - |
| 12.12.2024 | 53,70 | 53,70 | 53,20 | 53,30 | -0,74% | - |
| 11.12.2024 | 53,40 | 53,70 | 53,10 | 53,70 | 0,56% | - |
| 10.12.2024 | 53,60 | 53,60 | 53,20 | 53,40 | -0,37% | - |
| 09.12.2024 | 53,30 | 53,70 | 53,10 | 53,60 | 0,56% | - |
| 06.12.2024 | 53,20 | 53,50 | 53,20 | 53,30 | 0,19% | - |
| 05.12.2024 | 53,40 | 53,50 | 53,20 | 53,20 | -0,37% | - |
| 04.12.2024 | 53,00 | 53,60 | 52,80 | 53,40 | 0,75% | 12,00 |
| 03.12.2024 | 53,60 | 53,70 | 53,00 | 53,00 | -1,12% | - |
| 02.12.2024 | 53,60 | 53,70 | 53,60 | 53,60 | 0,00% | - |
| 29.11.2024 | 53,40 | 53,70 | 53,30 | 53,60 | 0,37% | - |
| 28.11.2024 | 53,40 | 53,50 | 53,30 | 53,40 | 0,00% | - |
| 27.11.2024 | 53,20 | 53,60 | 53,00 | 53,40 | 0,38% | 15,00 |
| 26.11.2024 | 53,20 | 53,50 | 53,10 | 53,20 | 0,00% | - |
| 25.11.2024 | 53,40 | 53,70 | 53,20 | 53,20 | -0,19% | - |
| 22.11.2024 | 53,00 | 53,70 | 52,90 | 53,30 | 0,57% | 203,00 |
| 21.11.2024 | 52,50 | 53,80 | 52,40 | 53,00 | 0,95% | - |
| 20.11.2024 | 52,80 | 53,20 | 52,30 | 52,50 | -0,57% | - |
| 19.11.2024 | 53,80 | 54,10 | 52,70 | 52,80 | -1,86% | 27,00 |
| 18.11.2024 | 53,30 | 54,20 | 53,30 | 53,80 | 0,75% | - |
| 15.11.2024 | 52,80 | 54,20 | 52,80 | 53,40 | 1,14% | 4,00 |
| 14.11.2024 | 53,10 | 53,10 | 52,70 | 52,80 | -0,75% | - |
| 13.11.2024 | 52,70 | 53,20 | 52,50 | 53,20 | 0,95% | - |
| 12.11.2024 | 52,50 | 53,00 | 52,30 | 52,70 | 0,38% | - |
| 11.11.2024 | 52,60 | 52,90 | 51,80 | 52,50 | -0,19% | - |
| 08.11.2024 | 52,90 | 53,10 | 52,40 | 52,60 | -0,57% | - |
| 07.11.2024 | 53,10 | 53,40 | 52,50 | 52,90 | -0,38% | - |
| 06.11.2024 | 52,60 | 53,10 | 52,50 | 53,10 | 0,57% | - |
| 05.11.2024 | 52,40 | 52,90 | 52,30 | 52,80 | 0,76% | - |
| 04.11.2024 | 52,80 | 52,90 | 52,20 | 52,40 | -0,57% | - |
| 01.11.2024 | 52,90 | 52,90 | 52,70 | 52,70 | -0,57% | - |
| 31.10.2024 | 52,70 | 53,00 | 52,30 | 53,00 | 0,57% | - |
| 30.10.2024 | 53,10 | 53,50 | 52,50 | 52,70 | -0,75% | - |
| 29.10.2024 | 52,60 | 53,30 | 52,50 | 53,10 | 0,76% | - |
| 28.10.2024 | 52,70 | 53,10 | 52,50 | 52,70 | 0,19% | - |
| 25.10.2024 | 52,90 | 53,10 | 52,60 | 52,60 | -0,75% | - |
| 24.10.2024 | 53,10 | 53,20 | 52,90 | 53,00 | -0,38% | - |
| 23.10.2024 | 53,10 | 53,50 | 53,00 | 53,20 | 0,19% | 60,00 |
| 22.10.2024 | 52,50 | 53,30 | 51,50 | 53,10 | 0,95% | - |
| 21.10.2024 | 52,50 | 52,60 | 52,40 | 52,60 | 0,00% | 107,00 |
| 18.10.2024 | 52,50 | 52,80 | 52,20 | 52,60 | 0,19% | - |
| 17.10.2024 | 52,90 | 53,10 | 52,20 | 52,50 | -0,76% | - |
| 16.10.2024 | 52,30 | 52,90 | 51,90 | 52,90 | 1,15% | - |
| 15.10.2024 | 52,90 | 53,60 | 52,30 | 52,30 | -1,13% | - |
| 14.10.2024 | 52,80 | 53,40 | 51,70 | 52,90 | 0,19% | - |
| 11.10.2024 | 52,80 | 52,90 | 52,50 | 52,80 | 0,00% | - |
| 10.10.2024 | 52,50 | 53,10 | 52,40 | 52,80 | 0,57% | - |
| 09.10.2024 | 52,50 | 53,00 | 52,20 | 52,50 | 0,00% | - |
| 08.10.2024 | 52,20 | 52,50 | 51,90 | 52,50 | 0,57% | - |
| 07.10.2024 | 51,50 | 52,30 | 51,20 | 52,20 | 1,36% | 140,00 |
| 04.10.2024 | 51,70 | 52,10 | 51,10 | 51,50 | -0,39% | 22,00 |
| 03.10.2024 | 51,10 | 51,80 | 50,90 | 51,70 | 0,98% | - |
| 02.10.2024 | 51,60 | 51,70 | 51,00 | 51,20 | -0,78% | 62,00 |
| 01.10.2024 | 51,20 | 51,60 | 50,60 | 51,60 | 0,78% | - |
| 30.09.2024 | 52,90 | 53,10 | 50,80 | 51,20 | -3,21% | 150,00 |
| 27.09.2024 | 53,90 | 53,90 | 52,70 | 52,90 | -1,86% | - |
| 26.09.2024 | 54,60 | 54,90 | 53,80 | 53,90 | -1,28% | - |
| 25.09.2024 | 54,40 | 54,70 | 54,30 | 54,60 | 0,37% | - |
| 24.09.2024 | 54,80 | 55,00 | 54,40 | 54,40 | -0,73% | - |
| 23.09.2024 | 54,80 | 55,00 | 54,50 | 54,80 | 0,18% | - |
| 20.09.2024 | 54,60 | 54,90 | 54,40 | 54,70 | 0,18% | 1,00 |
| 19.09.2024 | 54,30 | 54,70 | 53,90 | 54,60 | 0,55% | - |
| 18.09.2024 | 54,50 | 54,80 | 53,90 | 54,30 | -0,37% | - |
| 17.09.2024 | 54,30 | 54,70 | 53,90 | 54,50 | 0,37% | - |
| 16.09.2024 | 54,30 | 54,60 | 53,80 | 54,30 | 0,00% | 47,00 |
| 13.09.2024 | 54,40 | 54,60 | 53,90 | 54,30 | -0,18% | - |
| 12.09.2024 | 54,30 | 54,70 | 54,00 | 54,40 | 0,00% | - |
| 11.09.2024 | 54,30 | 54,50 | 53,70 | 54,40 | 0,00% | - |
| 10.09.2024 | 54,70 | 54,80 | 54,10 | 54,40 | -0,55% | - |
| 09.09.2024 | 54,70 | 55,00 | 53,90 | 54,70 | 0,00% | 150,00 |
| 06.09.2024 | 54,90 | 55,10 | 54,20 | 54,70 | -0,55% | 54,00 |
| 05.09.2024 | 54,70 | 55,10 | 54,20 | 55,00 | 0,55% | - |
| 04.09.2024 | 54,30 | 54,80 | 54,10 | 54,70 | 0,37% | - |
| 03.09.2024 | 54,70 | 55,10 | 54,10 | 54,50 | -0,37% | - |
| 02.09.2024 | 54,40 | 54,70 | 53,50 | 54,70 | 0,55% | - |
| 30.08.2024 | 54,00 | 54,40 | 54,00 | 54,40 | 0,74% | - |
| 29.08.2024 | 54,40 | 54,50 | 53,70 | 54,00 | -0,74% | - |
| 28.08.2024 | 54,10 | 54,90 | 54,00 | 54,40 | 0,55% | - |
| 27.08.2024 | 53,70 | 54,20 | 53,60 | 54,10 | 0,74% | - |
| 26.08.2024 | 53,80 | 53,90 | 53,30 | 53,70 | -0,19% | - |
| 23.08.2024 | 53,90 | 54,30 | 52,20 | 53,80 | -0,19% | - |
| 22.08.2024 | 54,30 | 54,30 | 53,50 | 53,90 | -0,74% | 50,00 |
| 21.08.2024 | 54,20 | 54,40 | 54,10 | 54,30 | 0,18% | - |
| 20.08.2024 | 53,90 | 54,40 | 53,30 | 54,20 | 0,56% | - |
| 19.08.2024 | 53,80 | 54,00 | 53,30 | 53,90 | 0,19% | 100,00 |
| 16.08.2024 | 53,30 | 54,00 | 52,90 | 53,80 | 0,94% | - |
| 15.08.2024 | 52,70 | 53,50 | 52,60 | 53,30 | 1,14% | - |
| 14.08.2024 | 52,50 | 53,10 | 52,10 | 52,70 | 0,38% | - |
| 13.08.2024 | 51,90 | 52,50 | 51,80 | 52,50 | 1,16% | - |
| 12.08.2024 | 52,10 | 52,30 | 51,40 | 51,90 | -0,38% | - |
| 09.08.2024 | 51,80 | 52,60 | 51,40 | 52,10 | 0,58% | - |
| 08.08.2024 | 51,40 | 51,90 | 51,20 | 51,80 | 1,17% | - |
| 07.08.2024 | 51,00 | 51,80 | 50,75 | 51,20 | 0,39% | - |
| 06.08.2024 | 50,60 | 51,70 | 50,20 | 51,00 | 0,79% | - |