19,405€
0,44%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 19,45 | 19,68 | 19,24 | 19,40 | 0,31% | 3.200,00 |
| 21.08.2026 | 19,83 | 19,84 | 19,31 | 19,34 | -1,00% | 4.400,00 |
| 20.08.2026 | 19,43 | 19,61 | 19,07 | 19,54 | 0,83% | 5.260,00 |
| 19.08.2026 | 19,81 | 19,88 | 18,97 | 19,38 | -1,85% | 17.846,00 |
| 18.08.2026 | 20,20 | 20,31 | 19,57 | 19,74 | -1,89% | 4.974,00 |
| 17.08.2026 | 20,77 | 21,04 | 20,04 | 20,12 | -3,45% | 13.622,00 |
| 14.08.2026 | 20,73 | 20,87 | 20,53 | 20,84 | 0,48% | 1.574,00 |
| 13.08.2026 | 21,17 | 21,28 | 20,52 | 20,74 | -1,94% | 18.900,00 |
| 12.08.2026 | 20,83 | 21,59 | 20,78 | 21,15 | 0,57% | 8.200,00 |
| 11.08.2026 | 21,44 | 21,45 | 20,89 | 21,03 | -1,82% | 216,00 |
| 10.08.2026 | 21,96 | 21,97 | 21,19 | 21,42 | -2,41% | - |
| 07.08.2026 | 22,43 | 22,45 | 21,74 | 21,95 | -2,01% | - |
| 06.08.2026 | 22,37 | 22,68 | 22,13 | 22,40 | 0,22% | 9.061,00 |
| 05.08.2026 | 22,37 | 22,55 | 22,05 | 22,35 | 0,22% | 1.120,00 |
| 04.08.2026 | 22,04 | 22,43 | 21,83 | 22,30 | 1,41% | 1.800,00 |
| 03.08.2026 | 21,58 | 22,21 | 21,43 | 21,99 | 3,29% | 69.700,00 |
| 31.07.2026 | 21,55 | 21,72 | 21,21 | 21,29 | -0,79% | 580,00 |
| 30.07.2026 | 20,91 | 21,62 | 20,89 | 21,46 | 2,83% | 20.700,00 |
| 29.07.2026 | 20,64 | 21,13 | 20,56 | 20,87 | 0,82% | 46,00 |
| 28.07.2026 | 20,53 | 20,82 | 20,37 | 20,70 | 0,00% | - |
| 27.07.2026 | 20,40 | 20,79 | 20,26 | 20,70 | 2,37% | 8.470,00 |
| 24.07.2026 | 20,38 | 20,53 | 19,92 | 20,22 | -1,94% | 2.110,00 |
| 23.07.2026 | 21,29 | 21,31 | 20,32 | 20,62 | -2,92% | 4.085,00 |
| 22.07.2026 | 21,18 | 21,49 | 20,69 | 21,24 | -1,44% | 9.667,00 |
| 21.07.2026 | 22,28 | 22,28 | 20,42 | 21,55 | -3,62% | 38.848,00 |
| 20.07.2026 | 22,95 | 23,18 | 22,26 | 22,36 | -2,57% | - |
| 17.07.2026 | 22,55 | 23,02 | 22,36 | 22,95 | 0,88% | 8.315,00 |
| 16.07.2026 | 22,92 | 23,12 | 22,53 | 22,75 | 0,53% | - |
| 15.07.2026 | 22,09 | 22,93 | 21,79 | 22,63 | 2,86% | 34.505,00 |
| 14.07.2026 | 21,98 | 22,37 | 21,83 | 22,00 | -0,36% | 4.300,00 |
| 13.07.2026 | 22,09 | 22,39 | 22,03 | 22,08 | -1,12% | - |
| 10.07.2026 | 22,16 | 22,66 | 22,15 | 22,33 | 0,59% | - |
| 09.07.2026 | 22,36 | 22,39 | 22,00 | 22,20 | -0,58% | 623,00 |
| 08.07.2026 | 22,95 | 22,95 | 21,96 | 22,33 | -3,17% | 5.258,00 |
| 07.07.2026 | 22,85 | 23,54 | 22,77 | 23,06 | 0,74% | 8.504,00 |
| 06.07.2026 | 23,11 | 23,13 | 22,74 | 22,89 | -0,99% | 30.220,00 |
| 03.07.2026 | 22,91 | 23,21 | 22,43 | 23,12 | 1,27% | 7.440,00 |
| 02.07.2026 | 22,71 | 23,11 | 22,28 | 22,83 | 0,53% | 890,00 |
| 01.07.2026 | 22,65 | 22,85 | 22,28 | 22,71 | -0,35% | - |
| 30.06.2026 | 22,87 | 23,26 | 22,39 | 22,79 | 0,13% | 14.891,00 |
| 29.06.2026 | 23,75 | 23,75 | 22,55 | 22,76 | -3,56% | 8.820,00 |
| 26.06.2026 | 23,75 | 24,14 | 23,32 | 23,60 | -1,46% | 23.720,00 |
| 25.06.2026 | 23,71 | 24,37 | 23,65 | 23,95 | 1,23% | 3.536,00 |
| 24.06.2026 | 23,43 | 23,95 | 23,10 | 23,66 | 1,11% | - |
| 23.06.2026 | 23,50 | 23,71 | 22,92 | 23,40 | -1,39% | - |
| 22.06.2026 | 24,07 | 24,22 | 23,27 | 23,73 | -0,79% | 3.250,00 |
| 19.06.2026 | 24,29 | 24,32 | 23,78 | 23,92 | -1,32% | 12.300,00 |
| 18.06.2026 | 23,74 | 24,27 | 23,41 | 24,24 | 2,62% | - |
| 17.06.2026 | 23,41 | 23,90 | 23,29 | 23,62 | 1,20% | 30.000,00 |
| 16.06.2026 | 23,49 | 23,62 | 22,71 | 23,34 | -0,89% | 28.000,00 |
| 15.06.2026 | 23,99 | 24,76 | 23,28 | 23,55 | 0,73% | 9.708,00 |
| 12.06.2026 | 22,65 | 23,95 | 22,64 | 23,38 | 2,81% | 160,00 |
| 11.06.2026 | 22,44 | 22,86 | 22,09 | 22,74 | 1,61% | 1.076,00 |
| 10.06.2026 | 22,78 | 22,91 | 22,23 | 22,38 | -3,66% | 4.252,00 |
| 09.06.2026 | 23,31 | 23,50 | 22,88 | 23,23 | -0,26% | 883,00 |
| 08.06.2026 | 23,63 | 23,68 | 23,09 | 23,29 | -1,77% | 2.660,00 |
| 05.06.2026 | 23,87 | 24,34 | 23,63 | 23,71 | -1,13% | - |
| 04.06.2026 | 23,78 | 24,29 | 23,75 | 23,98 | 0,88% | - |
| 03.06.2026 | 24,19 | 24,30 | 23,64 | 23,77 | -1,90% | - |
| 02.06.2026 | 24,35 | 24,63 | 23,99 | 24,23 | 0,21% | - |
| 01.06.2026 | 24,35 | 24,49 | 23,82 | 24,18 | -0,37% | 1.107,00 |
| 29.05.2026 | 24,06 | 24,80 | 24,02 | 24,27 | 1,25% | 3.728,00 |
| 28.05.2026 | 24,09 | 24,38 | 23,81 | 23,97 | -1,03% | 5.590,00 |
| 27.05.2026 | 23,93 | 24,59 | 23,87 | 24,22 | 1,64% | - |
| 26.05.2026 | 23,87 | 24,04 | 23,65 | 23,83 | -0,38% | 946,00 |
| 25.05.2026 | 23,18 | 23,96 | 23,17 | 23,92 | 3,95% | 4.580,00 |
| 22.05.2026 | 22,80 | 23,19 | 22,66 | 23,01 | 0,52% | 12.260,00 |
| 21.05.2026 | 22,78 | 23,00 | 22,44 | 22,89 | 0,26% | 11.050,00 |
| 20.05.2026 | 22,32 | 22,96 | 22,21 | 22,83 | 1,38% | 13.200,00 |
| 19.05.2026 | 22,51 | 22,87 | 22,33 | 22,52 | -1,18% | 6.024,00 |
| 18.05.2026 | 22,45 | 22,81 | 21,81 | 22,79 | 0,57% | 8.980,00 |
| 15.05.2026 | 23,15 | 24,03 | 22,30 | 22,66 | -2,33% | 11.300,00 |
| 14.05.2026 | 23,17 | 23,49 | 23,06 | 23,20 | 0,26% | 22.000,00 |
| 13.05.2026 | 23,96 | 24,21 | 22,09 | 23,14 | -5,09% | 15.400,00 |
| 12.05.2026 | 24,47 | 24,65 | 23,64 | 24,38 | -4,58% | 14.622,00 |
| 11.05.2026 | 25,29 | 25,57 | 24,83 | 25,55 | -0,58% | 8.050,00 |
| 08.05.2026 | 25,83 | 25,97 | 25,30 | 25,70 | -0,31% | - |
| 07.05.2026 | 26,00 | 26,54 | 25,45 | 25,78 | -0,46% | 820,00 |
| 06.05.2026 | 24,51 | 26,37 | 24,47 | 25,90 | 6,54% | 6.000,00 |
| 05.05.2026 | 24,50 | 24,64 | 23,97 | 24,31 | -1,10% | 3.080,00 |
| 04.05.2026 | 24,79 | 24,94 | 24,34 | 24,58 | -0,61% | 175,00 |
| 30.04.2026 | 24,48 | 24,94 | 24,32 | 24,73 | 0,49% | 7.872,00 |
| 29.04.2026 | 24,76 | 25,08 | 24,37 | 24,61 | -0,65% | - |
| 28.04.2026 | 24,89 | 25,14 | 24,54 | 24,77 | -0,64% | - |
| 27.04.2026 | 24,79 | 25,08 | 24,66 | 24,93 | 1,63% | 4.400,00 |
| 24.04.2026 | 24,87 | 24,95 | 24,28 | 24,53 | -1,13% | - |
| 23.04.2026 | 24,63 | 25,02 | 24,48 | 24,81 | -0,12% | 80,00 |
| 22.04.2026 | 25,31 | 25,57 | 24,80 | 24,84 | -1,70% | 1.420,00 |
| 21.04.2026 | 25,72 | 25,90 | 25,20 | 25,27 | -1,67% | 56.045,00 |
| 20.04.2026 | 25,87 | 26,02 | 25,42 | 25,70 | -1,61% | 25.000,00 |
| 17.04.2026 | 25,15 | 26,93 | 25,07 | 26,12 | 3,53% | 258,00 |
| 16.04.2026 | 25,07 | 25,24 | 24,84 | 25,23 | 0,72% | 24.000,00 |
| 15.04.2026 | 25,46 | 25,46 | 24,54 | 25,05 | -1,14% | 7.757,00 |
| 14.04.2026 | 25,19 | 25,61 | 24,85 | 25,34 | 0,40% | 3.515,00 |
| 13.04.2026 | 24,80 | 25,26 | 24,77 | 25,24 | -0,39% | 600,00 |
| 10.04.2026 | 24,52 | 25,87 | 24,26 | 25,34 | 3,81% | 4.350,00 |
| 09.04.2026 | 24,64 | 24,78 | 24,08 | 24,41 | -0,93% | - |
| 08.04.2026 | 25,25 | 25,31 | 24,58 | 24,64 | 5,25% | 8.250,00 |
| 07.04.2026 | 23,43 | 23,77 | 22,98 | 23,41 | -0,51% | 26.940,00 |
| 02.04.2026 | 23,59 | 24,20 | 22,94 | 23,53 | -1,38% | 17.142,00 |