44,300€
1,03%
Echtzeit-Aktienkurs VIENNA INSURANCE GRP INH.
Bid:
Ask:
Aktienkurse zur VIENNA INSURANCE GRP INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 44,13 | 44,45 | 44,10 | 44,25 | 0,91% | 14,00 |
| 05.09.2025 | 44,08 | 44,55 | 43,85 | 43,85 | 1,15% | 200,00 |
| 04.09.2025 | 43,90 | 44,15 | 43,35 | 43,35 | -0,69% | - |
| 03.09.2025 | 43,85 | 44,05 | 43,43 | 43,65 | -0,23% | - |
| 02.09.2025 | 44,50 | 44,80 | 43,55 | 43,75 | -2,02% | 800,00 |
| 01.09.2025 | 44,75 | 44,88 | 44,33 | 44,65 | 1,71% | 300,00 |
| 29.08.2025 | 44,58 | 45,10 | 43,90 | 43,90 | -0,79% | - |
| 28.08.2025 | 46,75 | 46,85 | 44,25 | 44,25 | -4,63% | 360,00 |
| 27.08.2025 | 46,55 | 46,73 | 45,63 | 46,40 | 0,76% | 3.000,00 |
| 26.08.2025 | 47,00 | 47,00 | 45,88 | 46,05 | -2,28% | - |
| 25.08.2025 | 46,73 | 47,23 | 46,50 | 47,13 | 0,64% | - |
| 22.08.2025 | 47,08 | 47,23 | 46,43 | 46,83 | -0,69% | - |
| 21.08.2025 | 47,65 | 47,65 | 46,75 | 47,15 | -1,15% | - |
| 20.08.2025 | 48,18 | 48,20 | 47,23 | 47,70 | -1,04% | - |
| 19.08.2025 | 48,45 | 48,63 | 48,05 | 48,20 | -0,57% | - |
| 18.08.2025 | 49,43 | 49,48 | 48,18 | 48,48 | -1,62% | 200,00 |
| 15.08.2025 | 49,40 | 49,65 | 49,00 | 49,28 | -0,86% | - |
| 14.08.2025 | 48,43 | 49,75 | 48,33 | 49,70 | 2,58% | 6,00 |
| 13.08.2025 | 47,65 | 48,48 | 47,65 | 48,45 | 1,36% | - |
| 12.08.2025 | 47,40 | 47,83 | 47,08 | 47,80 | 1,00% | - |
| 11.08.2025 | 47,18 | 47,43 | 46,60 | 47,33 | 0,91% | - |
| 08.08.2025 | 47,85 | 47,90 | 46,20 | 46,90 | -1,99% | - |
| 07.08.2025 | 47,48 | 47,88 | 47,20 | 47,85 | 1,38% | 45,00 |
| 06.08.2025 | 47,25 | 47,30 | 46,45 | 47,20 | 0,37% | - |
| 05.08.2025 | 45,75 | 47,18 | 45,65 | 47,03 | 2,96% | - |
| 04.08.2025 | 45,70 | 45,83 | 45,38 | 45,68 | 0,50% | - |
| 01.08.2025 | 45,88 | 46,20 | 45,28 | 45,45 | -1,30% | - |
| 31.07.2025 | 45,78 | 46,60 | 45,68 | 46,05 | 0,88% | - |
| 30.07.2025 | 45,00 | 46,30 | 44,90 | 45,65 | 1,50% | 2,00 |
| 29.07.2025 | 45,43 | 45,48 | 44,78 | 44,98 | -0,66% | - |
| 28.07.2025 | 45,65 | 45,90 | 44,90 | 45,28 | 0,11% | - |
| 25.07.2025 | 44,18 | 45,25 | 43,90 | 45,23 | 2,32% | - |
| 24.07.2025 | 44,43 | 44,58 | 43,95 | 44,20 | -0,51% | - |
| 23.07.2025 | 44,13 | 44,48 | 43,83 | 44,43 | 1,60% | - |
| 22.07.2025 | 44,18 | 44,35 | 43,38 | 43,73 | -1,13% | - |
| 21.07.2025 | 44,28 | 44,53 | 44,05 | 44,23 | -0,39% | - |
| 18.07.2025 | 44,68 | 44,68 | 44,15 | 44,40 | -0,28% | - |
| 17.07.2025 | 44,65 | 44,73 | 44,10 | 44,53 | -0,45% | - |
| 16.07.2025 | 43,88 | 44,78 | 43,68 | 44,73 | 1,82% | 40,00 |
| 15.07.2025 | 44,88 | 44,93 | 43,78 | 43,93 | -1,90% | 170,00 |
| 14.07.2025 | 43,43 | 44,83 | 43,23 | 44,78 | 2,28% | - |
| 11.07.2025 | 44,05 | 44,08 | 43,40 | 43,78 | -0,74% | - |
| 10.07.2025 | 43,90 | 44,28 | 43,55 | 44,10 | 0,46% | 920,00 |
| 09.07.2025 | 43,28 | 43,93 | 43,13 | 43,90 | 1,27% | - |
| 08.07.2025 | 43,60 | 43,70 | 43,25 | 43,35 | -0,34% | - |
| 07.07.2025 | 43,55 | 43,75 | 43,25 | 43,50 | 0,46% | 1.000,00 |
| 04.07.2025 | 43,75 | 44,08 | 43,23 | 43,30 | -1,59% | - |
| 03.07.2025 | 43,93 | 44,18 | 43,78 | 44,00 | 0,28% | - |
| 02.07.2025 | 44,38 | 44,43 | 43,73 | 43,88 | -0,79% | - |
| 01.07.2025 | 44,25 | 44,45 | 43,83 | 44,23 | 1,03% | - |
| 30.06.2025 | 43,28 | 43,80 | 43,28 | 43,78 | 0,92% | - |
| 27.06.2025 | 42,65 | 43,43 | 42,60 | 43,38 | 1,82% | - |
| 26.06.2025 | 42,60 | 42,73 | 42,13 | 42,60 | 0,29% | - |
| 25.06.2025 | 42,60 | 42,65 | 42,15 | 42,48 | -0,23% | - |
| 24.06.2025 | 42,83 | 42,88 | 42,28 | 42,58 | 0,77% | - |
| 23.06.2025 | 41,85 | 42,75 | 41,83 | 42,25 | 0,54% | - |
| 20.06.2025 | 42,58 | 42,75 | 41,98 | 42,03 | -0,71% | 48,00 |
| 19.06.2025 | 42,58 | 42,63 | 42,08 | 42,33 | -0,88% | - |
| 18.06.2025 | 42,55 | 43,18 | 42,45 | 42,70 | 0,65% | - |
| 17.06.2025 | 42,80 | 43,00 | 42,38 | 42,43 | -1,05% | - |
| 16.06.2025 | 43,25 | 43,55 | 42,88 | 42,88 | -0,69% | 1.800,00 |
| 13.06.2025 | 42,83 | 43,60 | 42,78 | 43,18 | -1,71% | - |
| 12.06.2025 | 43,73 | 44,23 | 43,55 | 43,93 | -0,06% | - |
| 11.06.2025 | 44,60 | 44,68 | 43,88 | 43,95 | -1,51% | 100,00 |
| 10.06.2025 | 45,13 | 45,18 | 44,53 | 44,63 | -1,00% | 300,00 |
| 09.06.2025 | 45,28 | 45,93 | 44,95 | 45,08 | -0,55% | - |
| 06.06.2025 | 44,43 | 45,48 | 44,20 | 45,33 | 2,26% | - |
| 05.06.2025 | 44,63 | 44,70 | 44,18 | 44,33 | -0,67% | - |
| 04.06.2025 | 44,03 | 44,68 | 43,75 | 44,63 | 1,59% | - |
| 03.06.2025 | 44,23 | 44,23 | 43,68 | 43,93 | -1,01% | - |
| 02.06.2025 | 43,05 | 44,38 | 42,90 | 44,38 | 2,72% | 500,00 |
| 30.05.2025 | 43,43 | 43,75 | 42,98 | 43,20 | -0,46% | - |
| 29.05.2025 | 44,63 | 44,85 | 43,28 | 43,40 | -1,70% | - |
| 28.05.2025 | 45,25 | 45,35 | 43,98 | 44,15 | -1,89% | - |
| 27.05.2025 | 44,25 | 45,53 | 43,88 | 45,00 | 1,64% | - |
| 26.05.2025 | 45,20 | 45,30 | 44,05 | 44,28 | -4,01% | - |
| 23.05.2025 | 46,58 | 46,63 | 44,95 | 46,13 | -1,02% | - |
| 22.05.2025 | 45,93 | 46,88 | 45,58 | 46,60 | 1,58% | 100,00 |
| 21.05.2025 | 45,23 | 46,43 | 44,90 | 45,88 | 1,16% | - |
| 20.05.2025 | 44,88 | 45,35 | 44,40 | 45,35 | 0,50% | - |
| 19.05.2025 | 45,50 | 45,68 | 44,68 | 45,13 | -2,17% | 719,00 |
| 16.05.2025 | 45,28 | 46,35 | 45,18 | 46,13 | 1,93% | - |
| 15.05.2025 | 44,85 | 45,50 | 44,48 | 45,25 | 0,89% | - |
| 14.05.2025 | 43,98 | 44,98 | 43,95 | 44,85 | 2,16% | 100,00 |
| 13.05.2025 | 44,33 | 44,48 | 43,48 | 43,90 | -1,51% | 250,00 |
| 12.05.2025 | 44,85 | 44,85 | 43,98 | 44,58 | -0,28% | 368,00 |
| 09.05.2025 | 44,38 | 44,75 | 43,73 | 44,70 | 1,07% | - |
| 08.05.2025 | 44,08 | 44,95 | 43,38 | 44,23 | 0,63% | 2.160,00 |
| 07.05.2025 | 43,65 | 44,00 | 42,98 | 43,95 | 1,21% | 100,00 |
| 06.05.2025 | 43,73 | 43,93 | 42,88 | 43,43 | -0,97% | 464,00 |
| 05.05.2025 | 42,58 | 43,88 | 42,53 | 43,85 | 2,81% | - |
| 02.05.2025 | 42,08 | 42,85 | 41,90 | 42,65 | 2,28% | 1.700,00 |
| 30.04.2025 | 41,25 | 41,83 | 40,93 | 41,70 | 0,97% | 1.080,00 |
| 29.04.2025 | 41,53 | 41,78 | 40,93 | 41,30 | -0,18% | - |
| 28.04.2025 | 41,48 | 41,58 | 40,63 | 41,38 | -0,18% | - |
| 25.04.2025 | 41,00 | 41,48 | 40,60 | 41,45 | 1,22% | - |
| 24.04.2025 | 40,90 | 40,95 | 37,93 | 40,95 | 0,06% | - |
| 23.04.2025 | 40,88 | 41,03 | 40,28 | 40,93 | 0,61% | 306,00 |
| 22.04.2025 | 39,63 | 40,73 | 39,63 | 40,68 | 2,46% | - |
| 17.04.2025 | 39,70 | 40,23 | 39,08 | 39,70 | 0,70% | - |