30,960€
-1,40%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,80 | 31,00 | 30,78 | 30,98 | -1,24% | - |
| 02.04.2025 | 31,49 | 34,61 | 30,83 | 31,37 | -0,60% | - |
| 01.04.2025 | 30,85 | 31,63 | 28,05 | 31,56 | 2,27% | - |
| 31.03.2025 | 31,95 | 31,99 | 30,49 | 30,86 | -3,68% | 30,00 |
| 28.03.2025 | 32,81 | 36,68 | 22,33 | 32,04 | -2,73% | - |
| 27.03.2025 | 33,49 | 36,44 | 22,33 | 32,94 | -1,91% | - |
| 26.03.2025 | 33,43 | 35,06 | 33,20 | 33,58 | 0,24% | - |
| 25.03.2025 | 34,31 | 34,42 | 32,86 | 33,50 | -2,62% | 32,00 |
| 24.03.2025 | 34,69 | 34,77 | 33,88 | 34,40 | -0,06% | 300,00 |
| 21.03.2025 | 35,07 | 35,15 | 34,07 | 34,42 | -1,88% | 37,00 |
| 20.03.2025 | 35,27 | 35,76 | 34,40 | 35,08 | -0,79% | 150,00 |
| 19.03.2025 | 36,80 | 36,81 | 35,13 | 35,36 | -3,86% | - |
| 18.03.2025 | 36,84 | 37,02 | 35,35 | 36,78 | 0,03% | 35,00 |
| 17.03.2025 | 36,18 | 36,77 | 35,92 | 36,77 | 2,59% | 90,00 |
| 14.03.2025 | 34,08 | 36,17 | 33,99 | 35,84 | 5,69% | 300,00 |
| 13.03.2025 | 35,31 | 35,36 | 33,68 | 33,91 | -3,91% | - |
| 12.03.2025 | 35,13 | 35,85 | 21,56 | 35,29 | 0,71% | - |
| 11.03.2025 | 34,54 | 35,98 | 34,46 | 35,04 | 2,16% | - |
| 10.03.2025 | 35,18 | 35,34 | 33,65 | 34,30 | -2,78% | 375,00 |
| 07.03.2025 | 34,55 | 35,32 | 34,39 | 35,28 | -0,06% | - |
| 06.03.2025 | 34,36 | 37,36 | 32,62 | 35,30 | 3,22% | 368,00 |
| 05.03.2025 | 31,72 | 34,94 | 31,07 | 34,20 | 7,89% | 1.150,00 |
| 04.03.2025 | 31,04 | 31,70 | 29,62 | 31,70 | 2,13% | - |
| 03.03.2025 | 32,18 | 32,18 | 30,83 | 31,04 | -2,17% | 300,00 |
| 28.02.2025 | 31,93 | 32,35 | 31,37 | 31,73 | -2,61% | - |
| 27.02.2025 | 33,75 | 33,93 | 32,56 | 32,58 | -3,78% | - |
| 26.02.2025 | 31,53 | 34,30 | 31,37 | 33,86 | 9,16% | 900,00 |
| 25.02.2025 | 30,25 | 32,17 | 29,79 | 31,02 | 2,72% | - |
| 24.02.2025 | 29,93 | 30,35 | 29,55 | 30,20 | 1,89% | - |
| 21.02.2025 | 30,34 | 30,47 | 29,56 | 29,64 | -1,72% | 100,00 |
| 20.02.2025 | 30,27 | 31,12 | 29,75 | 30,16 | -0,95% | 740,00 |
| 19.02.2025 | 31,79 | 31,85 | 30,28 | 30,45 | -4,25% | - |
| 18.02.2025 | 32,92 | 33,58 | 31,68 | 31,80 | -3,55% | 190,00 |
| 17.02.2025 | 33,75 | 33,81 | 32,58 | 32,97 | -0,87% | - |
| 14.02.2025 | 31,13 | 33,41 | 30,78 | 33,26 | 7,01% | 500,00 |
| 13.02.2025 | 31,17 | 31,41 | 30,52 | 31,08 | 2,71% | 1.170,00 |
| 12.02.2025 | 30,63 | 34,96 | 30,18 | 30,26 | -1,24% | - |
| 11.02.2025 | 30,61 | 30,76 | 30,17 | 30,64 | 0,07% | 1.720,00 |
| 10.02.2025 | 30,83 | 31,92 | 30,55 | 30,62 | -0,33% | - |
| 07.02.2025 | 30,25 | 31,29 | 30,15 | 30,72 | 1,32% | 50,00 |
| 06.02.2025 | 27,89 | 31,34 | 27,87 | 30,32 | 8,83% | 100,00 |
| 05.02.2025 | 27,36 | 31,26 | 27,03 | 27,86 | 1,46% | - |
| 04.02.2025 | 27,81 | 31,26 | 27,22 | 27,46 | -1,08% | - |
| 03.02.2025 | 27,96 | 31,26 | 27,35 | 27,76 | -1,63% | 200,00 |
| 31.01.2025 | 27,93 | 31,26 | 27,82 | 28,22 | 1,07% | - |
| 30.01.2025 | 27,47 | 31,26 | 27,40 | 27,92 | 1,97% | 2.900,00 |
| 29.01.2025 | 27,87 | 27,92 | 27,17 | 27,38 | -0,87% | - |
| 28.01.2025 | 27,41 | 27,87 | 27,33 | 27,62 | 0,29% | - |
| 27.01.2025 | 27,25 | 31,26 | 27,12 | 27,54 | -0,07% | - |
| 24.01.2025 | 27,35 | 28,08 | 27,16 | 27,56 | 0,88% | 110,00 |
| 23.01.2025 | 26,93 | 31,11 | 26,65 | 27,32 | 1,56% | - |
| 22.01.2025 | 27,09 | 27,72 | 26,64 | 26,90 | -0,74% | - |
| 21.01.2025 | 27,09 | 27,17 | 26,54 | 27,10 | -0,29% | - |
| 20.01.2025 | 26,90 | 27,48 | 26,40 | 27,18 | 1,00% | - |
| 17.01.2025 | 26,14 | 27,54 | 24,36 | 26,91 | 3,22% | 456,00 |
| 16.01.2025 | 25,27 | 26,11 | 25,27 | 26,07 | 3,62% | 600,00 |
| 15.01.2025 | 24,41 | 25,26 | 24,41 | 25,16 | 2,99% | - |
| 14.01.2025 | 24,80 | 26,19 | 24,26 | 24,43 | -1,37% | 815,00 |
| 13.01.2025 | 24,73 | 25,08 | 24,34 | 24,77 | -0,44% | 500,00 |
| 10.01.2025 | 25,11 | 25,49 | 24,82 | 24,88 | -1,19% | - |
| 09.01.2025 | 25,33 | 25,49 | 25,05 | 25,18 | -0,87% | - |
| 08.01.2025 | 26,17 | 26,40 | 25,31 | 25,40 | -2,76% | - |
| 07.01.2025 | 26,35 | 26,67 | 26,04 | 26,12 | -0,91% | - |
| 06.01.2025 | 26,24 | 26,69 | 25,99 | 26,36 | 0,80% | - |
| 03.01.2025 | 26,63 | 26,65 | 26,00 | 26,15 | -1,54% | 188,00 |
| 02.01.2025 | 26,82 | 27,50 | 26,49 | 26,56 | 0,19% | - |
| 30.12.2024 | 26,27 | 26,63 | 26,17 | 26,51 | 0,65% | - |
| 27.12.2024 | 26,07 | 26,38 | 26,05 | 26,34 | 0,77% | - |
| 23.12.2024 | 25,63 | 26,16 | 25,43 | 26,14 | 2,11% | - |
| 20.12.2024 | 25,65 | 25,85 | 25,15 | 25,60 | -0,70% | - |
| 19.12.2024 | 25,69 | 26,14 | 25,51 | 25,78 | 0,51% | - |
| 18.12.2024 | 25,92 | 26,24 | 25,61 | 25,65 | -1,04% | - |
| 17.12.2024 | 26,01 | 26,36 | 25,82 | 25,92 | -0,61% | - |
| 16.12.2024 | 26,45 | 26,95 | 25,80 | 26,08 | -2,87% | - |
| 13.12.2024 | 27,20 | 27,51 | 26,56 | 26,85 | -1,43% | - |
| 12.12.2024 | 27,49 | 27,62 | 27,20 | 27,24 | -1,09% | - |
| 11.12.2024 | 27,81 | 27,85 | 27,33 | 27,54 | -0,86% | - |
| 10.12.2024 | 27,89 | 28,18 | 27,62 | 27,78 | -0,64% | - |
| 09.12.2024 | 27,68 | 28,13 | 27,67 | 27,96 | 0,72% | - |
| 06.12.2024 | 27,03 | 27,80 | 26,96 | 27,76 | 2,59% | - |
| 05.12.2024 | 27,17 | 27,52 | 27,06 | 27,06 | -0,44% | - |
| 04.12.2024 | 26,69 | 29,21 | 26,65 | 27,18 | 1,80% | - |
| 03.12.2024 | 26,48 | 27,87 | 26,45 | 26,70 | 0,83% | - |
| 02.12.2024 | 26,43 | 28,90 | 26,31 | 26,48 | -0,38% | 686,00 |
| 29.11.2024 | 26,69 | 26,97 | 26,58 | 26,58 | -0,67% | - |
| 28.11.2024 | 26,91 | 28,32 | 26,60 | 26,76 | -0,15% | 10,00 |
| 27.11.2024 | 27,07 | 28,32 | 26,57 | 26,80 | -1,11% | - |
| 26.11.2024 | 27,03 | 32,06 | 27,00 | 27,10 | -0,15% | - |
| 25.11.2024 | 26,79 | 28,33 | 26,59 | 27,14 | 1,65% | - |
| 22.11.2024 | 26,53 | 26,74 | 26,22 | 26,70 | 0,45% | - |
| 21.11.2024 | 26,16 | 27,01 | 26,10 | 26,58 | 1,61% | - |
| 20.11.2024 | 27,23 | 27,46 | 26,16 | 26,16 | -3,33% | - |
| 19.11.2024 | 27,41 | 27,51 | 26,42 | 27,06 | -0,81% | - |
| 18.11.2024 | 27,55 | 31,51 | 27,26 | 27,28 | -0,73% | - |
| 15.11.2024 | 26,23 | 28,56 | 26,20 | 27,48 | 4,41% | 1.230,00 |
| 14.11.2024 | 25,99 | 28,40 | 25,88 | 26,32 | 0,84% | 50,00 |
| 13.11.2024 | 27,29 | 27,41 | 25,84 | 26,10 | -4,88% | - |
| 12.11.2024 | 28,05 | 29,25 | 26,71 | 27,44 | -3,79% | 1.096,00 |
| 11.11.2024 | 28,53 | 29,12 | 27,64 | 28,52 | 0,21% | - |
| 08.11.2024 | 28,09 | 28,66 | 28,05 | 28,46 | 1,07% | 4.000,00 |