51,300€
0,59%
Echtzeit-Aktienkurs Flughafen Wien AG
Bid:
Ask:
Aktienkurse zur Flughafen Wien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 50,90 | 50,90 | 50,70 | 50,90 | -0,20% | - |
| 29.04.2026 | 50,05 | 51,20 | 49,65 | 51,00 | 0,99% | - |
| 28.04.2026 | 50,50 | 50,60 | 50,50 | 50,50 | -0,39% | - |
| 27.04.2026 | 49,95 | 50,70 | 49,85 | 50,70 | -1,17% | - |
| 24.04.2026 | 51,10 | 51,30 | 51,10 | 51,30 | 1,99% | - |
| 23.04.2026 | 50,50 | 50,50 | 50,30 | 50,30 | 0,00% | - |
| 22.04.2026 | 50,90 | 51,20 | 50,20 | 50,30 | -1,95% | - |
| 21.04.2026 | 51,10 | 51,30 | 51,10 | 51,30 | -0,77% | - |
| 20.04.2026 | 51,90 | 51,90 | 51,70 | 51,70 | 1,57% | - |
| 16.04.2026 | 50,90 | 51,10 | 50,90 | 50,90 | -0,39% | - |
| 15.04.2026 | 51,20 | 51,20 | 51,10 | 51,10 | -0,78% | - |
| 13.04.2026 | 52,20 | 52,40 | 51,00 | 51,50 | 1,18% | - |
| 10.04.2026 | 51,20 | 51,20 | 50,90 | 50,90 | -0,59% | - |
| 09.04.2026 | 51,50 | 51,70 | 50,80 | 51,20 | -0,39% | - |
| 08.04.2026 | 50,80 | 52,20 | 50,80 | 51,40 | 1,18% | - |
| 07.04.2026 | 50,90 | 50,90 | 50,80 | 50,80 | 0,00% | - |
| 02.04.2026 | 50,90 | 50,90 | 50,50 | 50,80 | 1,70% | - |
| 01.04.2026 | 49,80 | 49,95 | 49,80 | 49,95 | -2,25% | - |
| 31.03.2026 | 50,80 | 51,10 | 50,80 | 51,10 | -0,97% | - |
| 27.03.2026 | 51,50 | 51,60 | 51,50 | 51,60 | -0,58% | - |
| 25.03.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 1,57% | - |
| 24.03.2026 | 51,10 | 51,10 | 50,90 | 51,10 | 0,00% | - |
| 23.03.2026 | 51,40 | 51,40 | 51,10 | 51,10 | -3,77% | - |
| 20.03.2026 | 53,20 | 53,20 | 53,10 | 53,10 | 3,51% | - |
| 19.03.2026 | 51,10 | 51,30 | 51,10 | 51,30 | -1,54% | - |
| 17.03.2026 | 52,50 | 52,50 | 52,10 | 52,10 | 0,00% | 38,00 |
| 16.03.2026 | 52,00 | 52,10 | 52,00 | 52,10 | -1,88% | - |
| 13.03.2026 | 53,00 | 53,10 | 52,90 | 53,10 | 0,19% | - |
| 12.03.2026 | 53,00 | 53,00 | 52,70 | 53,00 | -0,19% | - |
| 11.03.2026 | 53,00 | 53,10 | 53,00 | 53,10 | 0,00% | - |
| 10.03.2026 | 53,10 | 53,10 | 52,90 | 53,10 | 0,76% | - |
| 09.03.2026 | 52,60 | 52,70 | 52,10 | 52,70 | 0,57% | - |
| 06.03.2026 | 52,70 | 52,90 | 52,10 | 52,40 | -0,38% | - |
| 05.03.2026 | 52,70 | 52,80 | 52,40 | 52,60 | 0,00% | - |
| 04.03.2026 | 52,80 | 52,80 | 52,40 | 52,60 | -0,75% | - |
| 03.03.2026 | 54,00 | 54,20 | 52,50 | 53,00 | -3,46% | 310,00 |
| 27.02.2026 | 54,90 | 54,90 | 54,80 | 54,90 | 0,00% | - |
| 26.02.2026 | 54,70 | 55,20 | 54,40 | 54,90 | 0,55% | - |
| 25.02.2026 | 54,70 | 54,70 | 54,50 | 54,60 | -1,62% | - |
| 23.02.2026 | 55,30 | 55,50 | 54,70 | 55,50 | 0,36% | 20,00 |
| 20.02.2026 | 55,70 | 55,70 | 54,90 | 55,30 | 0,55% | 100,00 |
| 19.02.2026 | 55,10 | 55,30 | 54,90 | 55,00 | -0,54% | - |
| 18.02.2026 | 55,50 | 55,50 | 54,60 | 55,30 | -0,18% | - |
| 17.02.2026 | 55,50 | 55,50 | 54,70 | 55,40 | -0,18% | 54,00 |
| 16.02.2026 | 55,30 | 55,50 | 54,50 | 55,50 | 0,91% | - |
| 13.02.2026 | 54,90 | 55,00 | 54,90 | 55,00 | 0,18% | - |
| 12.02.2026 | 55,00 | 55,00 | 54,90 | 54,90 | -0,36% | - |
| 11.02.2026 | 55,00 | 55,20 | 53,80 | 55,10 | 0,00% | - |
| 10.02.2026 | 55,10 | 55,10 | 55,00 | 55,10 | 0,00% | - |
| 09.02.2026 | 54,30 | 55,40 | 54,20 | 55,10 | -0,54% | 494,00 |
| 06.02.2026 | 55,30 | 55,40 | 55,30 | 55,40 | -0,18% | - |
| 05.02.2026 | 55,90 | 55,90 | 55,30 | 55,50 | -0,72% | - |
| 04.02.2026 | 55,90 | 56,10 | 55,90 | 55,90 | 1,27% | - |
| 03.02.2026 | 55,30 | 55,30 | 55,20 | 55,20 | 0,00% | - |
| 02.02.2026 | 54,90 | 55,40 | 54,90 | 55,20 | 0,18% | - |
| 30.01.2026 | 55,10 | 55,50 | 55,00 | 55,10 | 0,18% | 73,00 |
| 29.01.2026 | 55,30 | 55,40 | 54,90 | 55,00 | -0,36% | 173,00 |
| 28.01.2026 | 55,10 | 55,60 | 54,90 | 55,20 | -0,18% | 100,00 |
| 27.01.2026 | 55,70 | 56,00 | 55,20 | 55,30 | 1,10% | - |
| 26.01.2026 | 54,70 | 54,80 | 54,60 | 54,70 | 0,55% | - |
| 23.01.2026 | 55,10 | 55,60 | 54,40 | 54,40 | -0,91% | 150,00 |
| 22.01.2026 | 55,10 | 55,10 | 54,70 | 54,90 | -0,36% | - |
| 21.01.2026 | 55,50 | 55,50 | 54,50 | 55,10 | -0,54% | - |
| 20.01.2026 | 55,30 | 55,40 | 55,30 | 55,40 | 0,18% | - |
| 19.01.2026 | 54,90 | 55,40 | 54,80 | 55,30 | 0,91% | - |
| 16.01.2026 | 54,70 | 54,80 | 54,70 | 54,80 | -1,44% | - |
| 15.01.2026 | 55,50 | 55,70 | 55,50 | 55,60 | 0,36% | - |
| 14.01.2026 | 55,40 | 55,60 | 55,30 | 55,40 | -0,18% | - |
| 13.01.2026 | 55,50 | 55,80 | 55,30 | 55,50 | 0,18% | - |
| 09.01.2026 | 54,70 | 55,50 | 54,60 | 55,40 | -0,36% | 210,00 |
| 07.01.2026 | 55,50 | 55,60 | 55,50 | 55,60 | 2,02% | - |
| 06.01.2026 | 55,80 | 55,80 | 54,50 | 54,50 | -1,45% | - |
| 05.01.2026 | 55,30 | 55,40 | 55,30 | 55,30 | 0,91% | - |
| 30.12.2025 | 54,70 | 54,80 | 54,70 | 54,80 | 0,55% | - |
| 29.12.2025 | 55,20 | 55,20 | 54,50 | 54,50 | -1,09% | - |
| 23.12.2025 | 54,70 | 55,30 | 54,70 | 55,10 | 0,18% | - |
| 22.12.2025 | 54,90 | 55,00 | 54,90 | 55,00 | 1,48% | - |
| 19.12.2025 | 54,10 | 54,20 | 54,10 | 54,20 | -0,91% | - |
| 18.12.2025 | 54,70 | 54,80 | 54,70 | 54,70 | 0,74% | - |
| 17.12.2025 | 54,30 | 54,40 | 54,00 | 54,30 | -0,55% | - |
| 16.12.2025 | 54,50 | 54,60 | 54,50 | 54,60 | 0,00% | - |
| 15.12.2025 | 53,70 | 54,90 | 53,20 | 54,60 | 2,82% | - |
| 12.12.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,75% | - |
| 11.12.2025 | 53,50 | 53,60 | 53,50 | 53,50 | -2,19% | - |
| 10.12.2025 | 54,50 | 54,70 | 54,50 | 54,70 | 0,37% | - |
| 09.12.2025 | 54,30 | 54,50 | 54,30 | 54,50 | -0,37% | - |
| 08.12.2025 | 54,50 | 54,70 | 54,50 | 54,70 | -0,18% | - |
| 05.12.2025 | 54,90 | 54,90 | 54,80 | 54,80 | 0,55% | - |
| 04.12.2025 | 54,30 | 54,50 | 54,30 | 54,50 | 0,00% | - |
| 03.12.2025 | 55,10 | 55,10 | 54,50 | 54,50 | -0,55% | - |
| 02.12.2025 | 54,70 | 54,80 | 54,70 | 54,80 | -0,54% | - |
| 28.11.2025 | 55,20 | 55,30 | 53,90 | 55,10 | 0,18% | 54,00 |
| 27.11.2025 | 54,10 | 55,30 | 53,60 | 55,00 | -0,18% | 60,00 |
| 26.11.2025 | 53,90 | 56,50 | 53,70 | 55,10 | 4,36% | 43,00 |
| 25.11.2025 | 52,70 | 52,90 | 52,70 | 52,80 | -0,75% | - |
| 21.11.2025 | 53,00 | 53,30 | 53,00 | 53,20 | 0,38% | - |
| 20.11.2025 | 52,90 | 53,00 | 52,90 | 53,00 | 1,73% | - |
| 19.11.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 0,00% | - |
| 18.11.2025 | 52,70 | 53,00 | 52,10 | 52,10 | -1,88% | - |
| 17.11.2025 | 52,90 | 53,10 | 52,90 | 53,10 | 0,19% | - |