27,080€
-1,46%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 27,57 | 28,70 | 26,75 | 27,10 | -0,66% | - |
| 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% | - |
| 18.07.2025 | 28,96 | 29,32 | 28,96 | 29,14 | 0,00% | - |
| 17.07.2025 | 29,16 | 29,16 | 29,14 | 29,14 | 0,07% | - |
| 16.07.2025 | 29,50 | 29,50 | 29,02 | 29,12 | -1,29% | - |
| 15.07.2025 | 29,32 | 29,74 | 29,32 | 29,50 | 0,82% | - |
| 14.07.2025 | 30,16 | 30,16 | 29,26 | 29,26 | -3,24% | - |
| 11.07.2025 | 30,90 | 30,90 | 30,24 | 30,24 | 0,20% | 200,00 |
| 10.07.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -0,26% | - |
| 09.07.2025 | 30,08 | 30,26 | 30,04 | 30,26 | 0,46% | - |
| 08.07.2025 | 29,98 | 30,12 | 29,98 | 30,12 | 1,14% | - |
| 04.07.2025 | 31,14 | 31,14 | 29,78 | 29,78 | -4,31% | 60,00 |
| 03.07.2025 | 31,32 | 31,32 | 31,12 | 31,12 | 0,06% | - |
| 02.07.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,51% | - |
| 01.07.2025 | 31,72 | 31,72 | 31,26 | 31,26 | -2,43% | - |
| 30.06.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -0,50% | - |
| 27.06.2025 | 31,34 | 32,20 | 31,34 | 32,20 | 4,48% | - |
| 26.06.2025 | 30,82 | 30,82 | 30,82 | 30,82 | -1,34% | - |
| 25.06.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -0,64% | - |
| 24.06.2025 | 31,14 | 31,44 | 31,14 | 31,44 | 2,21% | - |
| 23.06.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -0,39% | - |
| 20.06.2025 | 31,08 | 31,08 | 30,88 | 30,88 | 0,06% | - |
| 19.06.2025 | 31,22 | 31,22 | 30,86 | 30,86 | -1,72% | - |
| 18.06.2025 | 31,86 | 31,86 | 31,40 | 31,40 | -0,88% | - |
| 17.06.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -0,19% | - |
| 16.06.2025 | 31,52 | 31,74 | 31,52 | 31,74 | 1,02% | - |
| 13.06.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -2,54% | - |
| 12.06.2025 | 32,38 | 32,38 | 32,24 | 32,24 | -0,80% | - |
| 11.06.2025 | 32,96 | 33,00 | 32,50 | 32,50 | -1,57% | - |
| 10.06.2025 | 32,94 | 33,02 | 32,94 | 33,02 | -0,24% | 700,00 |
| 09.06.2025 | 33,26 | 33,26 | 33,10 | 33,10 | 1,66% | - |
| 06.06.2025 | 32,76 | 32,76 | 32,56 | 32,56 | -0,61% | - |
| 05.06.2025 | 32,32 | 32,84 | 32,32 | 32,76 | -0,79% | 50,00 |
| 04.06.2025 | 32,08 | 33,02 | 32,08 | 33,02 | 3,84% | 500,00 |
| 03.06.2025 | 32,22 | 32,22 | 31,80 | 31,80 | -1,49% | - |
| 02.06.2025 | 32,26 | 32,44 | 32,26 | 32,28 | -1,16% | 100,00 |
| 30.05.2025 | 32,76 | 33,16 | 32,66 | 32,66 | -0,85% | 77,00 |
| 29.05.2025 | 33,34 | 33,40 | 32,94 | 32,94 | -0,36% | 395,00 |
| 28.05.2025 | 32,78 | 33,06 | 32,78 | 33,06 | 3,96% | - |
| 27.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,69% | - |
| 26.05.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 1,20% | - |
| 23.05.2025 | 31,72 | 31,72 | 30,76 | 31,64 | 2,00% | 190,00 |
| 22.05.2025 | 31,26 | 31,26 | 31,02 | 31,02 | 0,06% | 200,00 |
| 21.05.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -5,14% | 1.000,00 |
| 20.05.2025 | 32,00 | 32,68 | 32,00 | 32,68 | -1,74% | 100,00 |
| 19.05.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -0,18% | - |