31,620€
-2,11%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 32,10 | 32,61 | 31,52 | 31,62 | -2,11% | - |
| 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% | - |
| 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 |