31,900€
1,27%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 32,18 | 32,53 | 32,08 | 32,30 | 0,78% | 33,00 |
| 29.01.2025 | 31,68 | 32,18 | 31,43 | 32,05 | 2,07% | - |
| 28.01.2025 | 31,33 | 31,45 | 31,23 | 31,40 | -0,32% | - |
| 27.01.2025 | 31,15 | 31,65 | 31,10 | 31,50 | 0,96% | 80,00 |
| 24.01.2025 | 31,48 | 31,53 | 31,08 | 31,20 | -0,79% | - |
| 23.01.2025 | 31,08 | 31,50 | 31,08 | 31,45 | 1,21% | - |
| 22.01.2025 | 31,20 | 31,43 | 31,08 | 31,08 | -0,48% | - |
| 21.01.2025 | 31,13 | 31,28 | 31,03 | 31,23 | 0,08% | - |
| 20.01.2025 | 31,33 | 31,38 | 30,85 | 31,20 | -0,32% | - |
| 17.01.2025 | 30,90 | 31,33 | 30,83 | 31,30 | 1,62% | - |
| 16.01.2025 | 30,73 | 30,93 | 30,15 | 30,80 | 0,65% | - |
| 15.01.2025 | 30,15 | 30,68 | 30,08 | 30,60 | 1,41% | - |
| 14.01.2025 | 30,05 | 30,35 | 30,05 | 30,18 | -0,08% | - |
| 13.01.2025 | 30,05 | 30,38 | 30,03 | 30,20 | 0,17% | - |
| 10.01.2025 | 30,23 | 30,45 | 30,13 | 30,15 | -0,50% | - |
| 09.01.2025 | 30,25 | 30,45 | 30,25 | 30,30 | 0,00% | - |
| 08.01.2025 | 30,48 | 30,63 | 30,15 | 30,30 | -0,33% | - |
| 07.01.2025 | 30,20 | 30,60 | 30,18 | 30,40 | 0,66% | - |
| 06.01.2025 | 30,25 | 30,55 | 30,15 | 30,20 | -0,33% | - |
| 03.01.2025 | 30,38 | 30,63 | 30,23 | 30,30 | 0,00% | 17,00 |
| 02.01.2025 | 30,30 | 30,50 | 30,03 | 30,30 | -0,08% | - |
| 30.12.2024 | 30,08 | 30,53 | 30,03 | 30,33 | 0,75% | - |
| 27.12.2024 | 30,20 | 30,35 | 30,00 | 30,10 | -0,66% | - |
| 23.12.2024 | 30,13 | 30,35 | 29,93 | 30,30 | 0,50% | - |
| 20.12.2024 | 30,33 | 30,33 | 29,83 | 30,15 | -0,82% | - |
| 19.12.2024 | 30,05 | 30,50 | 30,03 | 30,40 | 1,42% | - |
| 18.12.2024 | 29,88 | 30,45 | 29,70 | 29,98 | 0,42% | - |
| 17.12.2024 | 29,45 | 29,95 | 29,45 | 29,85 | 1,10% | - |
| 16.12.2024 | 30,40 | 30,40 | 29,45 | 29,53 | -1,83% | - |
| 13.12.2024 | 29,15 | 30,73 | 29,13 | 30,08 | 3,17% | 350,00 |
| 12.12.2024 | 29,43 | 29,68 | 29,15 | 29,15 | -1,19% | - |
| 11.12.2024 | 29,48 | 29,63 | 29,28 | 29,50 | 0,17% | - |
| 10.12.2024 | 29,28 | 29,50 | 29,18 | 29,45 | 0,60% | - |
| 09.12.2024 | 29,30 | 29,65 | 29,20 | 29,28 | -0,43% | - |
| 06.12.2024 | 29,10 | 29,43 | 29,03 | 29,40 | 1,20% | - |
| 05.12.2024 | 29,23 | 29,33 | 29,05 | 29,05 | -0,34% | - |
| 04.12.2024 | 29,43 | 29,43 | 29,10 | 29,15 | -0,85% | - |
| 03.12.2024 | 29,18 | 29,45 | 29,05 | 29,40 | 0,68% | 2.000,00 |
| 02.12.2024 | 28,90 | 29,30 | 28,85 | 29,20 | 0,69% | - |
| 29.11.2024 | 29,08 | 29,38 | 28,93 | 29,00 | -0,43% | - |
| 28.11.2024 | 29,48 | 29,53 | 28,90 | 29,13 | -0,77% | - |
| 27.11.2024 | 29,08 | 29,53 | 29,03 | 29,35 | 0,69% | 90,00 |
| 26.11.2024 | 28,75 | 29,80 | 28,70 | 29,15 | 1,22% | - |
| 25.11.2024 | 29,25 | 29,35 | 28,75 | 28,80 | -1,20% | - |
| 22.11.2024 | 29,13 | 29,25 | 28,75 | 29,15 | 0,00% | - |
| 21.11.2024 | 28,85 | 29,15 | 28,68 | 29,15 | 1,04% | - |
| 20.11.2024 | 28,55 | 28,90 | 28,55 | 28,85 | 1,23% | - |
| 19.11.2024 | 28,98 | 29,08 | 28,45 | 28,50 | -1,21% | - |
| 18.11.2024 | 29,23 | 29,33 | 28,70 | 28,85 | -1,03% | 150,00 |
| 15.11.2024 | 28,83 | 29,20 | 28,78 | 29,15 | 0,87% | - |
| 14.11.2024 | 28,63 | 29,23 | 28,63 | 28,90 | 0,52% | - |
| 13.11.2024 | 28,58 | 28,93 | 28,58 | 28,75 | 0,00% | - |
| 12.11.2024 | 28,83 | 29,10 | 28,60 | 28,75 | -1,03% | - |
| 11.11.2024 | 28,98 | 29,15 | 28,78 | 29,05 | 0,52% | 408,00 |
| 08.11.2024 | 28,73 | 28,90 | 28,58 | 28,90 | 0,70% | - |
| 07.11.2024 | 29,03 | 29,03 | 28,58 | 28,70 | -0,86% | - |
| 06.11.2024 | 29,28 | 29,48 | 28,78 | 28,95 | -0,86% | - |
| 05.11.2024 | 28,90 | 29,68 | 28,88 | 29,20 | 1,13% | - |
| 04.11.2024 | 28,93 | 29,05 | 28,70 | 28,88 | 0,00% | - |
| 01.11.2024 | 29,33 | 29,43 | 28,80 | 28,88 | -1,79% | - |
| 31.10.2024 | 29,03 | 29,40 | 29,03 | 29,40 | 0,86% | - |
| 30.10.2024 | 29,25 | 29,60 | 29,15 | 29,15 | -0,85% | - |
| 29.10.2024 | 29,78 | 30,03 | 29,40 | 29,40 | -1,18% | - |
| 28.10.2024 | 30,58 | 30,68 | 29,75 | 29,75 | -2,14% | - |
| 25.10.2024 | 30,30 | 30,68 | 30,30 | 30,40 | 0,16% | - |
| 24.10.2024 | 30,68 | 30,83 | 30,30 | 30,35 | -0,82% | 300,00 |
| 23.10.2024 | 30,70 | 30,83 | 30,45 | 30,60 | -0,33% | - |
| 22.10.2024 | 30,58 | 30,98 | 30,53 | 30,70 | 0,33% | - |
| 21.10.2024 | 30,38 | 30,73 | 30,15 | 30,60 | 0,49% | 1.500,00 |
| 18.10.2024 | 30,25 | 30,78 | 30,15 | 30,45 | 0,66% | - |
| 17.10.2024 | 30,23 | 30,45 | 30,20 | 30,25 | -0,17% | - |
| 16.10.2024 | 30,03 | 30,30 | 29,93 | 30,30 | 0,83% | - |
| 15.10.2024 | 29,93 | 30,20 | 29,90 | 30,05 | 0,33% | - |
| 14.10.2024 | 29,33 | 30,00 | 29,33 | 29,95 | 2,04% | 800,00 |
| 11.10.2024 | 29,33 | 29,55 | 29,00 | 29,35 | -0,17% | - |
| 10.10.2024 | 28,78 | 29,40 | 28,73 | 29,40 | 2,08% | - |
| 09.10.2024 | 28,43 | 28,88 | 28,33 | 28,80 | 1,23% | - |
| 08.10.2024 | 28,88 | 29,05 | 28,40 | 28,45 | -2,23% | 75,00 |
| 07.10.2024 | 29,33 | 29,38 | 28,85 | 29,10 | -0,85% | - |
| 04.10.2024 | 29,13 | 29,35 | 29,00 | 29,35 | 1,03% | - |
| 03.10.2024 | 29,18 | 29,25 | 28,98 | 29,05 | -0,68% | - |
| 02.10.2024 | 29,35 | 29,60 | 29,10 | 29,25 | -0,34% | - |
| 01.10.2024 | 29,95 | 29,98 | 29,15 | 29,35 | -2,00% | 68,00 |
| 30.09.2024 | 29,93 | 30,00 | 29,75 | 29,95 | 0,34% | - |
| 27.09.2024 | 30,00 | 30,13 | 29,80 | 29,85 | -0,75% | - |
| 26.09.2024 | 30,08 | 30,23 | 29,85 | 30,08 | 1,09% | - |
| 25.09.2024 | 29,98 | 30,08 | 29,65 | 29,75 | -0,83% | - |
| 24.09.2024 | 29,88 | 30,08 | 29,70 | 30,00 | 0,67% | - |
| 23.09.2024 | 30,08 | 30,15 | 29,70 | 29,80 | -0,50% | - |
| 20.09.2024 | 29,98 | 30,23 | 29,78 | 29,95 | -0,66% | - |
| 19.09.2024 | 30,43 | 30,60 | 30,10 | 30,15 | -0,41% | 50,00 |
| 18.09.2024 | 30,28 | 30,60 | 30,00 | 30,28 | 0,08% | - |
| 17.09.2024 | 30,43 | 30,48 | 29,98 | 30,25 | -0,66% | - |
| 16.09.2024 | 30,60 | 30,60 | 29,90 | 30,45 | -0,49% | - |
| 13.09.2024 | 30,55 | 30,73 | 30,35 | 30,60 | 0,16% | - |
| 12.09.2024 | 30,73 | 30,78 | 30,35 | 30,55 | -0,65% | - |
| 11.09.2024 | 30,68 | 30,88 | 30,45 | 30,75 | 0,00% | - |
| 10.09.2024 | 31,20 | 31,35 | 30,50 | 30,75 | -1,84% | - |
| 09.09.2024 | 31,28 | 31,48 | 31,10 | 31,33 | 0,64% | - |
| 06.09.2024 | 31,43 | 31,48 | 31,10 | 31,13 | -1,19% | - |