27,300€
2,71%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 27,67 | 28,45 | 27,57 | 28,16 | 1,81% | 1.200,00 |
| 06.11.2024 | 28,37 | 29,18 | 27,48 | 27,66 | -2,33% | - |
| 05.11.2024 | 27,69 | 28,38 | 27,55 | 28,32 | 2,46% | - |
| 04.11.2024 | 28,15 | 28,25 | 27,62 | 27,64 | -1,50% | - |
| 01.11.2024 | 27,64 | 28,12 | 27,63 | 28,06 | 1,37% | - |
| 31.10.2024 | 27,63 | 27,98 | 27,44 | 27,68 | -0,36% | 240,00 |
| 30.10.2024 | 27,75 | 28,07 | 27,45 | 27,78 | 0,00% | - |
| 29.10.2024 | 28,19 | 28,41 | 27,17 | 27,78 | -1,35% | - |
| 28.10.2024 | 27,85 | 28,20 | 27,82 | 28,16 | 1,66% | - |
| 25.10.2024 | 27,45 | 28,02 | 27,43 | 27,70 | 0,80% | - |
| 24.10.2024 | 27,31 | 27,65 | 27,25 | 27,48 | 0,73% | - |
| 23.10.2024 | 27,61 | 27,61 | 27,18 | 27,28 | -1,16% | - |
| 22.10.2024 | 27,67 | 27,83 | 27,24 | 27,60 | -0,29% | - |
| 21.10.2024 | 27,75 | 28,09 | 27,59 | 27,68 | -0,43% | - |
| 18.10.2024 | 27,85 | 28,03 | 27,52 | 27,80 | -0,14% | 210,00 |
| 17.10.2024 | 27,71 | 28,17 | 27,69 | 27,84 | 0,29% | - |
| 16.10.2024 | 27,49 | 27,80 | 27,14 | 27,76 | 1,02% | - |
| 15.10.2024 | 27,73 | 28,05 | 27,44 | 27,48 | -1,22% | 1.000,00 |
| 14.10.2024 | 27,89 | 27,96 | 27,55 | 27,82 | -0,29% | 7.035,00 |
| 11.10.2024 | 28,01 | 28,10 | 27,77 | 27,90 | -0,64% | - |
| 10.10.2024 | 28,36 | 28,38 | 27,83 | 28,08 | -1,23% | 500,00 |
| 09.10.2024 | 28,09 | 28,45 | 27,93 | 28,43 | 1,17% | - |
| 08.10.2024 | 28,18 | 28,31 | 27,93 | 28,10 | -0,64% | - |
| 07.10.2024 | 28,67 | 29,03 | 28,17 | 28,28 | -1,60% | - |
| 04.10.2024 | 28,33 | 28,97 | 28,30 | 28,74 | 1,52% | 5,00 |
| 03.10.2024 | 29,05 | 29,15 | 28,27 | 28,31 | -3,05% | - |
| 02.10.2024 | 29,32 | 31,35 | 28,96 | 29,20 | -0,41% | - |
| 01.10.2024 | 29,78 | 30,15 | 29,24 | 29,32 | -1,54% | - |
| 30.09.2024 | 29,89 | 32,81 | 29,36 | 29,78 | -0,13% | - |
| 27.09.2024 | 29,97 | 33,90 | 29,76 | 29,82 | -0,47% | 80.000,00 |
| 26.09.2024 | 29,56 | 30,79 | 29,51 | 29,96 | 2,25% | - |
| 25.09.2024 | 29,25 | 29,56 | 29,07 | 29,30 | -0,27% | 200,00 |
| 24.09.2024 | 29,81 | 30,26 | 29,35 | 29,38 | -1,08% | 2.940,00 |
| 23.09.2024 | 30,06 | 31,27 | 29,62 | 29,70 | -0,83% | - |
| 20.09.2024 | 30,91 | 31,18 | 29,06 | 29,95 | -3,45% | - |
| 19.09.2024 | 30,35 | 31,67 | 30,18 | 31,02 | 3,02% | - |
| 18.09.2024 | 29,79 | 30,40 | 29,54 | 30,11 | 1,11% | - |
| 17.09.2024 | 29,35 | 30,51 | 29,33 | 29,78 | 1,43% | 640,00 |
| 16.09.2024 | 29,15 | 29,45 | 28,97 | 29,36 | 0,48% | - |
| 13.09.2024 | 29,05 | 29,94 | 28,77 | 29,22 | 0,48% | 500,00 |
| 12.09.2024 | 29,15 | 29,45 | 28,76 | 29,08 | 0,07% | 1.800,00 |
| 11.09.2024 | 28,83 | 29,55 | 28,50 | 29,06 | 0,48% | - |
| 10.09.2024 | 28,72 | 29,15 | 28,60 | 28,92 | 0,38% | - |
| 09.09.2024 | 28,15 | 28,96 | 28,15 | 28,81 | 2,60% | - |
| 06.09.2024 | 28,39 | 33,56 | 27,88 | 28,08 | -1,61% | - |
| 05.09.2024 | 28,11 | 33,90 | 27,92 | 28,54 | 1,42% | - |
| 04.09.2024 | 28,53 | 32,96 | 27,67 | 28,14 | -2,02% | - |
| 03.09.2024 | 30,05 | 33,86 | 28,56 | 28,72 | -4,52% | 35,00 |
| 02.09.2024 | 29,89 | 30,20 | 29,23 | 30,08 | 0,47% | - |
| 30.08.2024 | 29,83 | 30,29 | 29,43 | 29,94 | 0,47% | - |
| 29.08.2024 | 29,81 | 30,19 | 29,73 | 29,80 | -0,13% | - |
| 28.08.2024 | 30,13 | 30,26 | 29,73 | 29,84 | -0,80% | - |
| 27.08.2024 | 29,97 | 30,29 | 29,75 | 30,08 | 0,47% | - |
| 26.08.2024 | 29,93 | 30,18 | 29,86 | 29,94 | -0,07% | - |
| 23.08.2024 | 29,53 | 30,12 | 29,49 | 29,96 | 1,77% | - |
| 22.08.2024 | 29,51 | 29,76 | 29,22 | 29,44 | -0,47% | - |
| 21.08.2024 | 29,31 | 29,58 | 29,12 | 29,58 | 1,09% | - |
| 20.08.2024 | 29,56 | 29,76 | 29,06 | 29,26 | -1,08% | - |
| 19.08.2024 | 29,22 | 29,74 | 29,17 | 29,58 | 1,23% | - |
| 16.08.2024 | 29,23 | 30,47 | 29,04 | 29,22 | 0,00% | - |
| 15.08.2024 | 28,89 | 32,62 | 28,43 | 29,22 | 1,32% | 500,00 |
| 14.08.2024 | 27,67 | 29,23 | 26,75 | 28,84 | 2,63% | - |
| 13.08.2024 | 28,29 | 28,47 | 27,86 | 28,10 | -0,46% | - |
| 12.08.2024 | 29,15 | 29,15 | 28,22 | 28,23 | -2,99% | - |
| 09.08.2024 | 28,93 | 29,34 | 28,65 | 29,10 | 0,48% | - |
| 08.08.2024 | 28,95 | 32,80 | 28,36 | 28,96 | 0,49% | - |
| 07.08.2024 | 29,01 | 29,34 | 28,75 | 28,82 | 0,07% | - |
| 06.08.2024 | 28,60 | 29,46 | 28,48 | 28,80 | 1,48% | - |
| 05.08.2024 | 28,43 | 30,18 | 27,70 | 28,38 | -2,81% | 1.509,00 |
| 02.08.2024 | 31,54 | 31,82 | 29,02 | 29,20 | -8,15% | 1.410,00 |
| 01.08.2024 | 32,87 | 32,87 | 31,67 | 31,79 | -3,02% | 908,00 |
| 31.07.2024 | 32,99 | 33,19 | 32,44 | 32,78 | 0,12% | - |
| 30.07.2024 | 32,54 | 33,21 | 32,18 | 32,74 | 0,61% | - |
| 29.07.2024 | 33,09 | 33,34 | 31,94 | 32,54 | -1,45% | 200,00 |
| 26.07.2024 | 32,07 | 33,09 | 31,81 | 33,02 | 3,19% | 200,00 |
| 25.07.2024 | 32,36 | 32,36 | 31,04 | 32,00 | -1,99% | 900,00 |
| 24.07.2024 | 32,99 | 35,18 | 31,65 | 32,65 | -1,24% | - |
| 23.07.2024 | 32,90 | 33,17 | 32,76 | 33,06 | 0,30% | - |
| 22.07.2024 | 32,69 | 32,99 | 32,46 | 32,96 | 1,10% | 1.500,00 |
| 19.07.2024 | 32,74 | 33,94 | 32,49 | 32,60 | -0,06% | - |
| 18.07.2024 | 32,77 | 34,96 | 32,52 | 32,62 | -0,12% | - |
| 17.07.2024 | 32,63 | 35,20 | 32,39 | 32,66 | -0,43% | - |
| 16.07.2024 | 32,37 | 32,84 | 31,56 | 32,80 | 1,17% | - |
| 15.07.2024 | 32,34 | 32,77 | 31,74 | 32,42 | 0,19% | 200,00 |
| 12.07.2024 | 32,11 | 32,76 | 32,04 | 32,36 | 0,94% | - |
| 11.07.2024 | 31,61 | 32,56 | 31,38 | 32,06 | 1,33% | 90,00 |
| 10.07.2024 | 31,31 | 31,72 | 31,06 | 31,64 | 1,02% | - |
| 09.07.2024 | 31,93 | 32,22 | 31,22 | 31,32 | -1,82% | - |
| 08.07.2024 | 31,57 | 32,01 | 31,21 | 31,90 | 0,57% | - |
| 05.07.2024 | 31,87 | 32,31 | 31,60 | 31,72 | -0,44% | - |
| 04.07.2024 | 31,57 | 32,16 | 31,42 | 31,86 | 0,82% | 4.400,00 |
| 03.07.2024 | 30,99 | 31,64 | 30,73 | 31,60 | 2,20% | - |
| 02.07.2024 | 31,15 | 31,47 | 30,68 | 30,92 | -0,90% | - |
| 01.07.2024 | 31,45 | 31,50 | 30,93 | 31,20 | 0,58% | - |