36,900€
-0,94%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 37,95 | 38,10 | 36,60 | 37,73 | 0,27% | - |
| 10.04.2025 | 39,58 | 40,00 | 36,90 | 37,63 | -5,58% | - |
| 09.04.2025 | 36,50 | 40,75 | 35,45 | 39,85 | 7,34% | 360,00 |
| 08.04.2025 | 38,20 | 40,25 | 36,63 | 37,13 | -0,07% | - |
| 07.04.2025 | 35,85 | 37,48 | 34,10 | 37,15 | 0,20% | - |
| 04.04.2025 | 39,78 | 39,83 | 36,10 | 37,08 | -7,14% | - |
| 03.04.2025 | 39,60 | 40,43 | 39,40 | 39,93 | -2,08% | 610,00 |
| 02.04.2025 | 40,85 | 41,18 | 40,40 | 40,78 | -0,18% | 500,00 |
| 01.04.2025 | 40,88 | 41,03 | 40,50 | 40,85 | 0,06% | 49,00 |
| 31.03.2025 | 40,88 | 41,08 | 40,55 | 40,83 | 0,25% | 155,00 |
| 28.03.2025 | 42,05 | 42,10 | 40,68 | 40,73 | -3,55% | 1.160,00 |
| 27.03.2025 | 41,18 | 42,33 | 40,60 | 42,23 | 2,67% | 70,00 |
| 26.03.2025 | 40,75 | 41,43 | 40,50 | 41,13 | 0,86% | 1.638,00 |
| 25.03.2025 | 40,98 | 41,15 | 40,35 | 40,78 | -0,97% | 60,00 |
| 24.03.2025 | 39,45 | 41,50 | 39,33 | 41,18 | 5,11% | 400,00 |
| 21.03.2025 | 39,48 | 39,50 | 38,85 | 39,18 | -0,76% | - |
| 20.03.2025 | 39,80 | 39,95 | 39,03 | 39,48 | -1,00% | - |
| 19.03.2025 | 40,08 | 40,18 | 39,28 | 39,88 | -0,50% | 250,00 |
| 18.03.2025 | 39,70 | 40,13 | 39,05 | 40,08 | 0,82% | 15,00 |
| 17.03.2025 | 38,65 | 39,75 | 38,60 | 39,75 | 3,58% | 210,00 |
| 14.03.2025 | 38,10 | 39,30 | 37,48 | 38,38 | 2,06% | - |
| 13.03.2025 | 36,95 | 38,05 | 36,65 | 37,60 | 1,28% | 593,00 |
| 12.03.2025 | 36,85 | 37,13 | 36,28 | 37,13 | -2,04% | 53,00 |
| 11.03.2025 | 37,15 | 38,45 | 36,33 | 37,90 | 2,09% | - |
| 10.03.2025 | 37,75 | 37,85 | 36,58 | 37,13 | 0,00% | 456,00 |
| 07.03.2025 | 37,23 | 37,68 | 35,85 | 37,13 | -0,07% | 80,00 |
| 06.03.2025 | 36,98 | 38,15 | 35,75 | 37,15 | 1,36% | 250,00 |
| 05.03.2025 | 35,90 | 37,35 | 35,55 | 36,65 | 2,73% | 400,00 |
| 04.03.2025 | 35,80 | 36,03 | 34,93 | 35,68 | -0,35% | - |
| 03.03.2025 | 36,35 | 36,35 | 35,53 | 35,80 | -0,62% | - |
| 28.02.2025 | 36,03 | 36,23 | 35,75 | 36,03 | -0,55% | - |
| 27.02.2025 | 36,03 | 36,48 | 35,68 | 36,23 | 0,84% | - |
| 26.02.2025 | 34,93 | 36,10 | 34,75 | 35,93 | 3,08% | - |
| 25.02.2025 | 34,15 | 34,93 | 34,15 | 34,85 | 1,83% | - |
| 24.02.2025 | 34,30 | 34,55 | 34,10 | 34,23 | 0,81% | - |
| 21.02.2025 | 35,20 | 35,28 | 33,73 | 33,95 | -3,41% | 145,00 |
| 20.02.2025 | 34,95 | 35,23 | 34,73 | 35,15 | 0,72% | - |
| 19.02.2025 | 34,80 | 35,10 | 34,70 | 34,90 | 0,58% | 50,00 |
| 18.02.2025 | 34,28 | 34,80 | 34,28 | 34,70 | 1,17% | - |
| 17.02.2025 | 34,40 | 34,43 | 33,85 | 34,30 | -0,15% | - |
| 14.02.2025 | 33,50 | 34,53 | 33,35 | 34,35 | 2,77% | - |
| 13.02.2025 | 33,63 | 33,78 | 33,38 | 33,43 | -0,52% | - |
| 12.02.2025 | 33,05 | 33,65 | 33,05 | 33,60 | 1,59% | - |
| 11.02.2025 | 32,88 | 33,35 | 32,83 | 33,08 | -0,23% | 150,00 |
| 10.02.2025 | 32,45 | 33,28 | 32,45 | 33,15 | 2,16% | 700,00 |
| 07.02.2025 | 32,93 | 33,13 | 32,43 | 32,45 | -1,22% | - |
| 06.02.2025 | 32,68 | 33,13 | 32,53 | 32,85 | 0,84% | - |
| 05.02.2025 | 32,08 | 32,60 | 32,08 | 32,58 | 1,48% | 2.000,00 |
| 04.02.2025 | 32,13 | 32,20 | 31,70 | 32,10 | 0,23% | - |
| 03.02.2025 | 32,13 | 32,50 | 31,78 | 32,03 | -0,54% | 85,00 |
| 31.01.2025 | 32,40 | 32,48 | 31,78 | 32,20 | -0,31% | 500,00 |
| 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 |