32,040€
0,88%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,91 | 32,67 | 31,46 | 32,00 | 0,44% | 262,00 |
| 14.08.2025 | 32,69 | 32,73 | 31,49 | 31,86 | -3,54% | 6,00 |
| 13.08.2025 | 31,99 | 34,66 | 31,12 | 33,03 | 3,35% | 60,00 |
| 12.08.2025 | 31,91 | 32,03 | 31,22 | 31,96 | 0,38% | - |
| 11.08.2025 | 32,66 | 33,07 | 31,71 | 31,84 | -2,12% | - |
| 08.08.2025 | 31,06 | 32,73 | 30,94 | 32,53 | 4,10% | - |
| 07.08.2025 | 29,25 | 32,13 | 29,15 | 31,25 | 7,39% | - |
| 06.08.2025 | 29,17 | 29,64 | 29,01 | 29,10 | 0,28% | - |
| 05.08.2025 | 29,27 | 29,40 | 28,94 | 29,02 | -0,55% | - |
| 04.08.2025 | 29,03 | 29,18 | 28,59 | 29,18 | 0,83% | 990,00 |
| 01.08.2025 | 29,41 | 29,43 | 28,69 | 28,94 | -2,10% | - |
| 31.07.2025 | 30,03 | 30,43 | 29,51 | 29,56 | -1,53% | - |
| 30.07.2025 | 30,11 | 31,12 | 29,69 | 30,02 | -0,20% | - |
| 29.07.2025 | 30,29 | 30,37 | 29,86 | 30,08 | -0,46% | - |
| 28.07.2025 | 30,86 | 31,07 | 30,10 | 30,22 | -2,01% | - |
| 25.07.2025 | 30,65 | 30,86 | 30,16 | 30,84 | 0,52% | - |
| 24.07.2025 | 30,69 | 30,74 | 29,97 | 30,68 | 0,26% | - |
| 23.07.2025 | 29,61 | 30,62 | 29,50 | 30,60 | 4,44% | 160,00 |
| 22.07.2025 | 29,88 | 30,13 | 29,13 | 29,30 | -1,78% | 90,00 |
| 21.07.2025 | 29,25 | 30,36 | 29,25 | 29,83 | 1,77% | - |
| 18.07.2025 | 29,05 | 29,64 | 28,87 | 29,31 | 1,21% | - |
| 17.07.2025 | 29,21 | 29,55 | 28,92 | 28,96 | -0,86% | - |
| 16.07.2025 | 29,57 | 29,71 | 28,74 | 29,21 | -1,25% | - |
| 15.07.2025 | 29,45 | 30,04 | 29,34 | 29,58 | 0,68% | - |
| 14.07.2025 | 30,23 | 30,33 | 29,22 | 29,38 | -3,29% | - |
| 11.07.2025 | 30,97 | 31,31 | 30,21 | 30,38 | -2,19% | 400,00 |
| 10.07.2025 | 30,29 | 31,15 | 30,20 | 31,06 | 2,37% | - |
| 09.07.2025 | 30,21 | 30,65 | 29,82 | 30,34 | 0,40% | - |
| 08.07.2025 | 29,94 | 31,28 | 29,81 | 30,22 | 1,21% | - |
| 07.07.2025 | 30,11 | 30,12 | 29,54 | 29,86 | -0,86% | - |
| 04.07.2025 | 31,23 | 31,84 | 29,69 | 30,12 | -3,89% | 60,00 |
| 03.07.2025 | 31,41 | 31,64 | 31,04 | 31,34 | -0,19% | - |
| 02.07.2025 | 31,19 | 31,63 | 31,13 | 31,40 | 0,64% | - |
| 01.07.2025 | 31,81 | 31,81 | 30,89 | 31,20 | -1,83% | - |
| 30.06.2025 | 32,10 | 32,61 | 31,52 | 31,78 | -1,61% | - |
| 27.06.2025 | 31,43 | 32,42 | 31,43 | 32,30 | 3,26% | - |
| 26.06.2025 | 30,91 | 31,29 | 30,72 | 31,28 | 1,43% | - |
| 25.06.2025 | 31,33 | 31,54 | 30,71 | 30,84 | -1,53% | - |
| 24.06.2025 | 31,25 | 32,39 | 31,19 | 31,32 | 1,23% | - |
| 23.06.2025 | 30,93 | 31,00 | 30,61 | 30,94 | -0,06% | - |
| 20.06.2025 | 31,15 | 31,38 | 30,73 | 30,96 | 0,26% | - |
| 19.06.2025 | 31,31 | 31,36 | 30,74 | 30,88 | -2,03% | - |
| 18.06.2025 | 31,95 | 32,18 | 31,17 | 31,52 | -1,13% | - |
| 17.06.2025 | 31,71 | 32,27 | 31,62 | 31,88 | 0,13% | - |
| 16.06.2025 | 31,61 | 32,41 | 31,59 | 31,84 | 0,95% | - |
| 13.06.2025 | 31,58 | 31,87 | 31,36 | 31,54 | -2,59% | - |
| 12.06.2025 | 32,45 | 32,54 | 31,66 | 32,38 | -0,67% | - |
| 11.06.2025 | 33,07 | 33,21 | 32,54 | 32,60 | -1,57% | - |
| 10.06.2025 | 33,03 | 33,22 | 32,74 | 33,12 | 0,42% | 1.400,00 |
| 09.06.2025 | 33,35 | 33,42 | 32,77 | 32,98 | -0,90% | - |
| 06.06.2025 | 32,85 | 33,49 | 32,48 | 33,28 | 1,31% | - |
| 05.06.2025 | 32,41 | 33,24 | 32,26 | 32,85 | 1,33% | 100,00 |
| 04.06.2025 | 32,15 | 32,60 | 32,09 | 32,42 | 1,06% | 500,00 |
| 03.06.2025 | 32,29 | 32,70 | 31,22 | 32,08 | -1,05% | - |
| 02.06.2025 | 32,36 | 32,78 | 31,89 | 32,42 | -0,09% | 200,00 |
| 30.05.2025 | 32,91 | 33,57 | 32,44 | 32,45 | -1,67% | 231,00 |
| 29.05.2025 | 33,45 | 33,57 | 32,86 | 33,00 | -0,60% | 395,00 |
| 28.05.2025 | 32,83 | 33,48 | 32,69 | 33,20 | 0,79% | - |
| 27.05.2025 | 32,42 | 33,10 | 32,38 | 32,94 | 1,98% | - |
| 26.05.2025 | 32,01 | 32,44 | 31,59 | 32,30 | 1,64% | - |
| 23.05.2025 | 31,57 | 32,40 | 30,84 | 31,78 | 1,79% | 285,00 |
| 22.05.2025 | 31,38 | 31,47 | 30,67 | 31,22 | -0,32% | 200,00 |
| 21.05.2025 | 31,59 | 31,88 | 30,37 | 31,32 | -3,93% | 1.000,00 |
| 20.05.2025 | 31,80 | 34,48 | 31,57 | 32,60 | -1,75% | 100,00 |
| 19.05.2025 | 33,37 | 33,41 | 32,64 | 33,18 | -1,01% | - |
| 16.05.2025 | 33,17 | 33,59 | 32,63 | 33,52 | 1,02% | 1,00 |
| 15.05.2025 | 33,81 | 33,85 | 32,95 | 33,18 | -2,24% | 90,00 |
| 14.05.2025 | 34,36 | 34,39 | 31,58 | 33,94 | -1,05% | - |
| 13.05.2025 | 33,77 | 34,44 | 32,97 | 34,30 | 1,78% | 200,00 |
| 12.05.2025 | 32,91 | 34,80 | 32,84 | 33,70 | 3,63% | 689,00 |
| 09.05.2025 | 32,59 | 32,86 | 32,36 | 32,52 | 0,06% | 135,00 |
| 08.05.2025 | 32,09 | 32,87 | 31,97 | 32,50 | 1,25% | - |
| 07.05.2025 | 31,81 | 32,75 | 31,55 | 32,10 | 1,65% | - |
| 06.05.2025 | 31,97 | 32,45 | 31,31 | 31,58 | -1,44% | - |
| 05.05.2025 | 32,35 | 32,46 | 31,95 | 32,04 | -1,14% | 182,00 |
| 02.05.2025 | 30,99 | 32,56 | 30,91 | 32,41 | 4,55% | - |
| 30.04.2025 | 30,87 | 31,08 | 30,12 | 31,00 | 0,26% | - |
| 29.04.2025 | 30,64 | 30,97 | 30,30 | 30,92 | 0,88% | - |
| 28.04.2025 | 30,79 | 34,58 | 29,74 | 30,65 | -0,94% | - |
| 25.04.2025 | 30,85 | 31,26 | 30,56 | 30,94 | 0,45% | - |
| 24.04.2025 | 30,15 | 30,80 | 30,12 | 30,80 | 1,95% | - |
| 23.04.2025 | 30,13 | 31,08 | 29,88 | 30,21 | 1,17% | 210,00 |
| 22.04.2025 | 29,97 | 30,17 | 29,14 | 29,86 | -1,13% | 5,00 |
| 17.04.2025 | 29,99 | 32,78 | 29,26 | 30,20 | 1,75% | - |
| 16.04.2025 | 29,65 | 32,61 | 29,34 | 29,68 | -2,82% | 60,00 |
| 15.04.2025 | 29,81 | 32,99 | 29,10 | 30,54 | 2,69% | 180,00 |
| 14.04.2025 | 29,11 | 33,29 | 28,72 | 29,74 | 2,69% | - |
| 11.04.2025 | 29,12 | 31,65 | 27,07 | 28,96 | 1,26% | 150,00 |
| 10.04.2025 | 31,65 | 32,93 | 27,64 | 28,60 | -10,63% | - |
| 09.04.2025 | 27,49 | 32,08 | 26,80 | 32,00 | 15,82% | 1.050,00 |
| 08.04.2025 | 27,36 | 32,39 | 26,90 | 27,63 | 3,68% | 550,00 |
| 07.04.2025 | 26,82 | 32,31 | 25,46 | 26,65 | -3,51% | 800,00 |
| 04.04.2025 | 29,39 | 29,45 | 26,64 | 27,62 | -5,99% | 3.030,00 |
| 03.04.2025 | 30,80 | 31,00 | 29,33 | 29,38 | -6,34% | 100,00 |
| 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% | - |