71,550€
2,65%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 70,25 | 71,00 | 69,50 | 71,00 | 1,87% | - |
| 30.07.2026 | 67,95 | 70,85 | 67,35 | 69,70 | 2,80% | 5.950,00 |
| 29.07.2026 | 66,35 | 68,60 | 66,35 | 67,80 | 1,80% | - |
| 28.07.2026 | 66,25 | 66,75 | 65,85 | 66,60 | 0,15% | - |
| 27.07.2026 | 65,70 | 66,85 | 65,65 | 66,50 | 0,76% | - |
| 24.07.2026 | 65,45 | 66,40 | 65,15 | 66,00 | 0,76% | 360,00 |
| 23.07.2026 | 65,40 | 65,95 | 64,90 | 65,50 | -0,23% | - |
| 22.07.2026 | 64,65 | 66,25 | 64,55 | 65,65 | 1,39% | - |
| 21.07.2026 | 65,15 | 65,25 | 64,15 | 64,75 | 0,08% | - |
| 20.07.2026 | 64,55 | 65,30 | 63,65 | 64,70 | 0,00% | 2.200,00 |
| 17.07.2026 | 64,25 | 64,95 | 63,80 | 64,70 | 0,31% | - |
| 16.07.2026 | 65,00 | 65,15 | 63,80 | 64,50 | -0,92% | 1.800,00 |
| 15.07.2026 | 66,75 | 66,75 | 63,85 | 65,10 | -1,88% | 3.120,00 |
| 14.07.2026 | 64,75 | 66,70 | 64,00 | 66,35 | 2,55% | - |
| 13.07.2026 | 66,45 | 66,55 | 64,50 | 64,70 | -3,14% | - |
| 10.07.2026 | 66,20 | 66,90 | 66,05 | 66,80 | 0,68% | 6.926,00 |
| 09.07.2026 | 66,85 | 66,85 | 66,05 | 66,35 | -0,23% | - |
| 08.07.2026 | 66,05 | 66,70 | 64,70 | 66,50 | 0,30% | 4.400,00 |
| 07.07.2026 | 66,95 | 67,30 | 65,75 | 66,30 | -1,19% | - |
| 06.07.2026 | 67,45 | 67,55 | 66,30 | 67,10 | 0,15% | - |
| 03.07.2026 | 66,25 | 67,00 | 66,05 | 67,00 | 1,52% | - |
| 02.07.2026 | 64,00 | 66,10 | 63,85 | 66,00 | 2,96% | - |
| 01.07.2026 | 64,55 | 65,15 | 64,00 | 64,10 | -0,70% | - |
| 30.06.2026 | 64,80 | 65,20 | 63,90 | 64,55 | -0,39% | - |
| 29.06.2026 | 64,50 | 64,90 | 64,25 | 64,80 | 1,01% | - |
| 26.06.2026 | 64,80 | 65,10 | 64,00 | 64,15 | -1,61% | 2.418,00 |
| 25.06.2026 | 64,85 | 65,40 | 64,65 | 65,20 | 1,32% | - |
| 24.06.2026 | 67,10 | 67,10 | 64,15 | 64,35 | -3,88% | - |
| 23.06.2026 | 65,35 | 67,70 | 64,70 | 66,95 | 1,29% | 1.320,00 |
| 22.06.2026 | 65,65 | 66,65 | 65,20 | 66,10 | 0,99% | 1.800,00 |
| 19.06.2026 | 64,70 | 65,65 | 64,55 | 65,45 | 0,46% | - |
| 18.06.2026 | 65,75 | 66,25 | 64,85 | 65,15 | 0,08% | 6.200,00 |
| 17.06.2026 | 65,40 | 66,10 | 65,10 | 65,10 | -0,23% | - |
| 16.06.2026 | 64,50 | 66,10 | 63,90 | 65,25 | 1,56% | - |
| 15.06.2026 | 64,70 | 65,00 | 63,80 | 64,25 | -0,23% | 11.880,00 |
| 12.06.2026 | 62,75 | 64,50 | 62,30 | 64,40 | 2,71% | - |
| 11.06.2026 | 61,25 | 63,10 | 61,15 | 62,70 | 2,62% | - |
| 10.06.2026 | 60,55 | 61,70 | 60,55 | 61,10 | 0,66% | - |
| 09.06.2026 | 59,35 | 61,55 | 59,05 | 60,70 | 2,36% | - |
| 08.06.2026 | 59,60 | 59,70 | 59,00 | 59,30 | -1,00% | 1.050,00 |
| 05.06.2026 | 59,60 | 60,70 | 59,40 | 59,90 | -0,08% | 2.325,00 |
| 04.06.2026 | 59,30 | 60,05 | 59,00 | 59,95 | 1,10% | - |
| 03.06.2026 | 60,25 | 60,70 | 59,10 | 59,30 | -1,74% | 7.430,00 |
| 02.06.2026 | 61,65 | 61,80 | 60,05 | 60,35 | -2,03% | - |
| 01.06.2026 | 63,30 | 63,35 | 61,30 | 61,60 | -2,53% | - |
| 29.05.2026 | 61,70 | 63,35 | 60,85 | 63,20 | 2,43% | 4.680,00 |
| 28.05.2026 | 63,10 | 63,10 | 59,70 | 61,70 | -1,99% | 9.200,00 |
| 27.05.2026 | 63,55 | 63,65 | 62,50 | 62,95 | -0,71% | - |
| 26.05.2026 | 63,70 | 64,45 | 63,20 | 63,40 | -2,98% | - |
| 25.05.2026 | 65,05 | 65,45 | 64,80 | 65,35 | 1,16% | 3.960,00 |
| 22.05.2026 | 64,20 | 64,70 | 63,90 | 64,60 | 0,16% | - |
| 21.05.2026 | 65,10 | 65,10 | 63,70 | 64,50 | -0,85% | - |
| 20.05.2026 | 65,00 | 65,55 | 64,15 | 65,05 | -0,08% | 870,00 |
| 19.05.2026 | 67,85 | 68,25 | 64,95 | 65,10 | -3,56% | 840,00 |
| 18.05.2026 | 66,50 | 68,20 | 66,10 | 67,50 | 0,97% | 1.830,00 |
| 15.05.2026 | 67,05 | 67,70 | 66,70 | 66,85 | -1,26% | - |
| 14.05.2026 | 68,20 | 68,45 | 67,60 | 67,70 | -0,73% | - |
| 13.05.2026 | 67,65 | 68,40 | 67,40 | 68,20 | 1,19% | 1.100,00 |
| 12.05.2026 | 67,90 | 68,25 | 66,70 | 67,40 | -1,17% | 1.232,00 |
| 11.05.2026 | 67,25 | 68,50 | 66,70 | 68,20 | 1,34% | - |
| 08.05.2026 | 66,35 | 67,30 | 65,75 | 67,30 | 1,58% | - |
| 07.05.2026 | 67,30 | 67,70 | 65,90 | 66,25 | -1,49% | 900,00 |
| 06.05.2026 | 65,10 | 67,35 | 64,45 | 67,25 | 4,10% | 775,00 |
| 05.05.2026 | 63,75 | 64,70 | 63,45 | 64,60 | 0,39% | 3.321,00 |
| 04.05.2026 | 65,30 | 66,00 | 63,30 | 64,35 | -0,39% | - |
| 30.04.2026 | 63,55 | 64,85 | 63,25 | 64,60 | 0,94% | - |
| 29.04.2026 | 65,35 | 65,60 | 63,60 | 64,00 | -1,92% | 34.900,00 |
| 28.04.2026 | 63,70 | 65,40 | 63,50 | 65,25 | 2,35% | - |
| 27.04.2026 | 63,60 | 64,10 | 63,30 | 63,75 | -0,08% | - |
| 24.04.2026 | 63,75 | 64,40 | 63,15 | 63,80 | 0,31% | 5.006,00 |
| 23.04.2026 | 64,40 | 65,00 | 62,95 | 63,60 | -1,55% | 665,00 |
| 22.04.2026 | 65,20 | 65,40 | 63,90 | 64,60 | -0,08% | - |
| 21.04.2026 | 66,65 | 66,70 | 64,50 | 64,65 | -2,93% | 660,00 |
| 20.04.2026 | 65,85 | 66,80 | 65,45 | 66,60 | -0,37% | - |
| 17.04.2026 | 66,55 | 67,40 | 65,85 | 66,85 | 0,60% | - |
| 16.04.2026 | 67,85 | 67,95 | 66,05 | 66,45 | -1,77% | 350,00 |
| 15.04.2026 | 67,55 | 67,90 | 66,50 | 67,65 | -0,07% | 1.975,00 |
| 14.04.2026 | 66,25 | 67,80 | 66,25 | 67,70 | 1,80% | - |
| 13.04.2026 | 66,10 | 66,70 | 64,80 | 66,50 | 1,06% | 1.060,00 |
| 10.04.2026 | 64,40 | 66,30 | 63,80 | 65,80 | 2,17% | - |
| 09.04.2026 | 63,35 | 64,60 | 62,85 | 64,40 | 1,10% | - |
| 08.04.2026 | 63,15 | 64,55 | 63,15 | 63,70 | 1,43% | 1.776,00 |
| 07.04.2026 | 62,70 | 63,30 | 61,70 | 62,80 | -0,08% | 1.420,00 |
| 02.04.2026 | 62,30 | 62,90 | 61,25 | 62,85 | -0,71% | 5.600,00 |
| 01.04.2026 | 62,00 | 63,55 | 61,90 | 63,30 | 2,51% | 3.240,00 |
| 31.03.2026 | 61,20 | 62,25 | 60,70 | 61,75 | 1,23% | 14.400,00 |
| 30.03.2026 | 59,45 | 61,25 | 59,45 | 61,00 | 1,67% | - |
| 27.03.2026 | 62,25 | 62,65 | 59,70 | 60,00 | -3,23% | - |
| 26.03.2026 | 62,15 | 62,75 | 61,40 | 62,00 | -0,80% | 2.100,00 |
| 25.03.2026 | 61,00 | 62,90 | 60,75 | 62,50 | 2,38% | - |
| 24.03.2026 | 59,25 | 61,20 | 58,65 | 61,05 | 2,43% | 1.560,00 |
| 23.03.2026 | 57,50 | 60,35 | 56,95 | 59,60 | 0,42% | 8.400,00 |
| 20.03.2026 | 62,10 | 63,55 | 59,00 | 59,35 | -4,58% | 390,00 |
| 19.03.2026 | 63,10 | 63,85 | 61,80 | 62,20 | -1,19% | 1.950,00 |
| 18.03.2026 | 64,30 | 64,40 | 62,90 | 62,95 | -1,10% | - |
| 17.03.2026 | 60,85 | 63,75 | 60,75 | 63,65 | 3,83% | 624,00 |
| 16.03.2026 | 61,80 | 61,90 | 60,65 | 61,30 | 0,08% | 4.950,00 |
| 13.03.2026 | 62,05 | 62,30 | 60,40 | 61,25 | -1,37% | 4.700,00 |
| 12.03.2026 | 63,90 | 64,90 | 61,30 | 62,10 | -2,82% | 272,00 |
| 11.03.2026 | 65,00 | 65,00 | 63,70 | 63,90 | -0,70% | 1.060,00 |