28,870€
1,58%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 28,56 | 28,59 | 28,53 | 28,58 | 0,56% | - |
| 10.12.2025 | 28,55 | 28,79 | 28,33 | 28,42 | -0,14% | 80,00 |
| 09.12.2025 | 29,27 | 29,31 | 28,30 | 28,46 | -3,26% | 400,00 |
| 08.12.2025 | 29,60 | 29,72 | 28,98 | 29,42 | 0,41% | - |
| 05.12.2025 | 29,09 | 29,75 | 28,91 | 29,30 | 1,45% | 70,00 |
| 04.12.2025 | 29,15 | 29,48 | 28,77 | 28,88 | -0,41% | 300,00 |
| 03.12.2025 | 29,39 | 29,63 | 28,60 | 29,00 | -2,16% | - |
| 02.12.2025 | 30,21 | 30,25 | 29,38 | 29,64 | -1,59% | 330,00 |
| 01.12.2025 | 29,75 | 30,20 | 29,37 | 30,12 | 2,24% | 5.020,00 |
| 28.11.2025 | 29,62 | 29,96 | 29,46 | 29,46 | -0,74% | 1.825,00 |
| 27.11.2025 | 29,85 | 29,90 | 29,46 | 29,68 | 0,75% | - |
| 26.11.2025 | 30,45 | 30,51 | 29,46 | 29,46 | -2,84% | 360,00 |
| 25.11.2025 | 29,36 | 30,47 | 28,57 | 30,32 | 5,50% | - |
| 24.11.2025 | 27,77 | 29,34 | 27,73 | 28,74 | 5,27% | 1.004,00 |
| 21.11.2025 | 26,09 | 27,73 | 26,00 | 27,30 | 3,10% | 2.500,00 |
| 20.11.2025 | 26,93 | 27,01 | 25,98 | 26,48 | 1,30% | - |
| 19.11.2025 | 25,35 | 26,89 | 25,19 | 26,14 | 1,79% | - |
| 18.11.2025 | 25,79 | 25,83 | 25,09 | 25,68 | -1,31% | 80,00 |
| 17.11.2025 | 26,53 | 26,59 | 25,80 | 26,02 | -1,51% | - |
| 14.11.2025 | 26,71 | 26,90 | 26,14 | 26,42 | -2,58% | 204,00 |
| 13.11.2025 | 26,69 | 27,56 | 25,86 | 27,12 | 2,03% | 70,00 |
| 12.11.2025 | 25,97 | 26,78 | 25,83 | 26,58 | 2,86% | 600,00 |
| 11.11.2025 | 25,49 | 26,05 | 25,30 | 25,84 | 1,57% | 760,00 |
| 10.11.2025 | 25,03 | 25,65 | 25,03 | 25,44 | 2,66% | 450,00 |
| 07.11.2025 | 25,41 | 25,57 | 24,74 | 24,78 | -2,21% | 900,00 |
| 06.11.2025 | 25,61 | 25,71 | 25,13 | 25,34 | -1,32% | 900,00 |
| 05.11.2025 | 25,29 | 25,82 | 25,16 | 25,68 | 2,31% | - |
| 04.11.2025 | 25,54 | 25,59 | 25,04 | 25,10 | -2,56% | 120,00 |
| 03.11.2025 | 25,79 | 25,90 | 25,48 | 25,76 | 0,08% | 105,00 |
| 31.10.2025 | 26,19 | 26,29 | 25,57 | 25,74 | -1,23% | - |
| 30.10.2025 | 26,32 | 26,54 | 25,76 | 26,06 | 0,54% | - |
| 29.10.2025 | 26,45 | 26,48 | 25,87 | 25,92 | -1,37% | 1.000,00 |
| 28.10.2025 | 26,85 | 26,85 | 26,28 | 26,28 | -1,57% | - |
| 27.10.2025 | 26,85 | 27,07 | 26,55 | 26,70 | 0,15% | 1.095,00 |
| 24.10.2025 | 27,06 | 27,25 | 26,22 | 26,66 | 0,45% | 260,00 |
| 23.10.2025 | 26,65 | 27,32 | 26,51 | 26,54 | -1,04% | - |
| 22.10.2025 | 26,79 | 26,92 | 26,46 | 26,82 | 1,90% | 520,00 |
| 21.10.2025 | 26,32 | 26,86 | 26,07 | 26,32 | 0,08% | 200,00 |
| 20.10.2025 | 26,44 | 26,45 | 26,07 | 26,30 | -0,08% | - |
| 17.10.2025 | 25,91 | 26,54 | 25,66 | 26,32 | 1,86% | 635,00 |
| 16.10.2025 | 26,16 | 26,40 | 25,70 | 25,84 | -1,00% | 330,00 |
| 15.10.2025 | 26,53 | 26,59 | 25,98 | 26,10 | -0,99% | 100,00 |
| 14.10.2025 | 26,99 | 27,17 | 25,74 | 26,36 | -3,02% | - |
| 13.10.2025 | 27,42 | 27,42 | 26,96 | 27,18 | 0,15% | 27,00 |
| 10.10.2025 | 27,57 | 28,70 | 26,75 | 27,14 | -0,51% | - |
| 07.10.2025 | 27,50 | 27,50 | 27,28 | 27,28 | -1,16% | 100,00 |
| 06.10.2025 | 27,62 | 27,62 | 27,36 | 27,60 | -0,07% | 950,00 |
| 03.10.2025 | 27,74 | 27,74 | 27,50 | 27,62 | -0,36% | - |
| 02.10.2025 | 27,56 | 27,72 | 27,56 | 27,72 | 0,73% | - |
| 01.10.2025 | 27,32 | 27,94 | 27,32 | 27,52 | 0,44% | 32,00 |
| 30.09.2025 | 27,12 | 27,40 | 26,82 | 27,40 | 2,09% | 150,00 |
| 29.09.2025 | 26,88 | 27,36 | 26,84 | 26,84 | -3,03% | 2.070,00 |
| 26.09.2025 | 28,32 | 28,38 | 27,18 | 27,68 | -2,19% | 210,00 |
| 25.09.2025 | 28,62 | 28,62 | 27,96 | 28,30 | -1,12% | 5,00 |
| 24.09.2025 | 28,92 | 29,00 | 28,62 | 28,62 | -0,90% | 50,00 |
| 23.09.2025 | 28,68 | 29,08 | 28,68 | 28,88 | 0,84% | 35,00 |
| 22.09.2025 | 28,90 | 28,96 | 28,64 | 28,64 | -0,28% | 5,00 |
| 19.09.2025 | 28,64 | 29,02 | 28,64 | 28,72 | -1,31% | - |
| 18.09.2025 | 28,62 | 29,10 | 28,60 | 29,10 | 1,46% | - |
| 17.09.2025 | 28,72 | 28,72 | 28,68 | 28,68 | 0,14% | - |
| 16.09.2025 | 28,58 | 28,90 | 28,58 | 28,64 | 0,35% | 5,00 |
| 15.09.2025 | 28,84 | 28,88 | 28,52 | 28,54 | -0,35% | 750,00 |
| 12.09.2025 | 28,44 | 28,64 | 28,44 | 28,64 | 0,70% | - |
| 11.09.2025 | 28,64 | 28,64 | 28,44 | 28,44 | -0,49% | - |
| 10.09.2025 | 29,00 | 29,00 | 28,58 | 28,58 | -1,65% | 250,00 |
| 09.09.2025 | 29,02 | 29,06 | 28,72 | 29,06 | 0,07% | 200,00 |
| 08.09.2025 | 28,98 | 29,20 | 28,98 | 29,04 | 0,35% | 80,00 |
| 05.09.2025 | 29,22 | 29,32 | 28,94 | 28,94 | -0,96% | 3,00 |
| 04.09.2025 | 29,46 | 29,46 | 29,22 | 29,22 | -0,68% | - |
| 03.09.2025 | 29,42 | 29,62 | 29,32 | 29,42 | -0,14% | 7,00 |
| 02.09.2025 | 29,76 | 29,76 | 29,34 | 29,46 | -1,27% | - |
| 01.09.2025 | 29,88 | 29,90 | 29,84 | 29,84 | -2,10% | - |
| 29.08.2025 | 30,36 | 30,48 | 30,36 | 30,48 | 0,40% | 40,00 |
| 28.08.2025 | 30,10 | 30,36 | 30,10 | 30,36 | 1,00% | - |
| 27.08.2025 | 31,28 | 31,36 | 30,06 | 30,06 | -4,15% | 210,00 |
| 25.08.2025 | 32,30 | 32,30 | 31,36 | 31,36 | -2,31% | 330,00 |
| 22.08.2025 | 31,58 | 32,10 | 31,58 | 32,10 | 1,84% | - |
| 21.08.2025 | 32,10 | 32,10 | 31,52 | 31,52 | -1,93% | - |
| 20.08.2025 | 32,68 | 32,72 | 32,02 | 32,14 | -1,77% | 600,00 |
| 19.08.2025 | 31,66 | 32,78 | 31,66 | 32,72 | 3,61% | - |
| 18.08.2025 | 32,00 | 32,00 | 31,38 | 31,58 | -1,44% | 16,00 |
| 17.08.2025 | 31,76 | 32,10 | 31,56 | 32,04 | 0,88% | 142,00 |
| 14.08.2025 | 32,44 | 32,44 | 31,76 | 31,76 | -2,76% | 3,00 |
| 13.08.2025 | 31,84 | 32,66 | 31,18 | 32,66 | 4,15% | 60,00 |
| 12.08.2025 | 32,56 | 32,94 | 31,14 | 31,36 | -2,85% | - |
| 08.08.2025 | 31,16 | 32,28 | 31,16 | 32,28 | 9,65% | - |
| 07.08.2025 | 29,14 | 29,58 | 29,14 | 29,44 | 1,38% | - |
| 06.08.2025 | 29,06 | 29,46 | 29,02 | 29,04 | 0,41% | - |
| 05.08.2025 | 29,18 | 29,18 | 28,92 | 28,92 | -0,41% | - |
| 04.08.2025 | 28,94 | 29,04 | 28,88 | 29,04 | 0,69% | 330,00 |
| 01.08.2025 | 29,38 | 29,38 | 28,78 | 28,84 | -4,25% | - |
| 31.07.2025 | 29,96 | 30,12 | 29,96 | 30,12 | 1,01% | - |
| 30.07.2025 | 30,06 | 30,06 | 29,82 | 29,82 | -0,53% | - |
| 29.07.2025 | 30,14 | 30,14 | 29,98 | 29,98 | -0,27% | - |
| 28.07.2025 | 30,76 | 30,76 | 30,06 | 30,06 | -2,15% | - |
| 25.07.2025 | 30,60 | 30,72 | 30,32 | 30,72 | 0,66% | - |
| 24.07.2025 | 30,52 | 30,52 | 30,38 | 30,52 | 0,00% | - |
| 23.07.2025 | 29,50 | 30,52 | 29,50 | 30,52 | 4,52% | 80,00 |
| 22.07.2025 | 29,74 | 29,74 | 29,08 | 29,20 | -1,88% | 30,00 |
| 21.07.2025 | 29,16 | 29,94 | 29,16 | 29,76 | 2,13% | - |