64,050€
2,15%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 62,90 | 64,30 | 62,85 | 64,05 | 2,07% | 1.253,00 |
| 13.02.2026 | 62,35 | 64,15 | 62,15 | 62,75 | 1,21% | 10.400,00 |
| 12.02.2026 | 65,25 | 65,40 | 61,60 | 62,00 | -4,98% | 2.050,00 |
| 11.02.2026 | 65,95 | 66,25 | 64,20 | 65,25 | -0,84% | - |
| 10.02.2026 | 68,20 | 68,25 | 65,10 | 65,80 | -3,45% | - |
| 09.02.2026 | 65,75 | 68,30 | 65,60 | 68,15 | 3,73% | 10.740,00 |
| 06.02.2026 | 67,60 | 67,70 | 65,50 | 65,70 | -2,81% | 8.200,00 |
| 05.02.2026 | 67,50 | 67,75 | 66,25 | 67,60 | 0,22% | - |
| 04.02.2026 | 67,70 | 68,00 | 66,95 | 67,45 | 0,22% | - |
| 03.02.2026 | 67,85 | 68,05 | 67,05 | 67,30 | -0,22% | - |
| 02.02.2026 | 65,45 | 67,85 | 65,40 | 67,45 | 1,81% | - |
| 30.01.2026 | 66,00 | 66,85 | 65,70 | 66,25 | 0,15% | - |
| 29.01.2026 | 66,75 | 66,85 | 65,20 | 66,15 | -0,68% | 7.800,00 |
| 28.01.2026 | 67,30 | 67,35 | 66,00 | 66,60 | 0,08% | 3.900,00 |
| 27.01.2026 | 65,65 | 66,90 | 65,15 | 66,55 | 1,91% | 1.814,00 |
| 26.01.2026 | 64,80 | 66,00 | 64,45 | 65,30 | 0,77% | 950,00 |
| 23.01.2026 | 65,35 | 65,50 | 63,40 | 64,80 | -1,07% | 7.100,00 |
| 22.01.2026 | 65,45 | 65,85 | 64,35 | 65,50 | 0,92% | 2.125,00 |
| 21.01.2026 | 65,25 | 65,50 | 63,10 | 64,90 | -0,54% | - |
| 20.01.2026 | 67,10 | 67,20 | 64,75 | 65,25 | -3,19% | 810,00 |
| 19.01.2026 | 65,55 | 67,65 | 65,35 | 67,40 | 1,13% | 25.926,00 |
| 16.01.2026 | 66,35 | 66,90 | 65,75 | 66,65 | 0,76% | 1.230,00 |
| 15.01.2026 | 64,75 | 66,75 | 64,00 | 66,15 | 3,04% | 690,00 |
| 14.01.2026 | 64,75 | 65,40 | 63,35 | 64,20 | -0,85% | 2.676,00 |
| 13.01.2026 | 66,35 | 66,75 | 64,30 | 64,75 | -2,48% | 10.486,00 |
| 12.01.2026 | 66,05 | 67,15 | 64,95 | 66,40 | -0,45% | 6.540,00 |
| 09.01.2026 | 68,00 | 68,25 | 65,85 | 66,70 | -1,40% | 1.590,00 |
| 08.01.2026 | 67,00 | 68,45 | 66,45 | 67,65 | 0,30% | - |
| 07.01.2026 | 68,55 | 68,75 | 66,80 | 67,45 | -1,60% | 6.420,00 |
| 06.01.2026 | 68,35 | 68,80 | 67,95 | 68,55 | 0,51% | - |
| 05.01.2026 | 68,50 | 68,60 | 66,75 | 68,20 | -0,15% | 10.270,00 |
| 02.01.2026 | 66,85 | 68,50 | 66,40 | 68,30 | 5,24% | 2.503,00 |
| 30.12.2025 | 65,05 | 67,10 | 64,90 | 64,90 | -0,15% | - |
| 29.12.2025 | 66,55 | 66,65 | 64,55 | 65,00 | -1,37% | 228,00 |
| 23.12.2025 | 66,05 | 66,40 | 65,60 | 65,90 | 0,61% | - |
| 22.12.2025 | 63,95 | 66,40 | 63,85 | 65,50 | 0,31% | 1.206,00 |
| 19.12.2025 | 64,15 | 65,60 | 63,85 | 65,30 | 1,63% | 290,00 |
| 18.12.2025 | 66,65 | 67,35 | 63,60 | 64,25 | -3,96% | - |
| 17.12.2025 | 62,35 | 66,90 | 62,25 | 66,90 | 7,90% | 560,00 |
| 16.12.2025 | 62,10 | 62,35 | 61,00 | 62,00 | -1,27% | 25,00 |
| 15.12.2025 | 59,95 | 62,80 | 59,50 | 62,80 | 5,81% | 263,00 |
| 12.12.2025 | 57,45 | 59,45 | 57,25 | 59,35 | 5,60% | - |
| 11.12.2025 | 55,85 | 57,50 | 55,65 | 56,20 | 0,81% | 20,00 |
| 10.12.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 0,45% | - |
| 09.12.2025 | 52,90 | 56,60 | 52,55 | 55,50 | 4,52% | 1.075,00 |
| 08.12.2025 | 52,05 | 53,45 | 51,65 | 53,10 | 3,31% | - |
| 05.12.2025 | 51,45 | 52,80 | 51,35 | 51,40 | 1,78% | 1.230,00 |
| 04.12.2025 | 48,33 | 51,45 | 48,13 | 50,50 | 5,65% | - |
| 03.12.2025 | 48,88 | 49,03 | 47,48 | 47,80 | -1,75% | 2.200,00 |
| 02.12.2025 | 49,13 | 49,18 | 48,60 | 48,65 | -0,87% | - |
| 01.12.2025 | 48,80 | 49,25 | 48,75 | 49,08 | 0,26% | - |
| 28.11.2025 | 49,05 | 49,55 | 48,58 | 48,95 | 0,62% | 40,00 |
| 27.11.2025 | 49,45 | 49,65 | 48,65 | 48,65 | -1,12% | - |
| 26.11.2025 | 49,53 | 49,70 | 48,55 | 49,20 | 0,82% | 80,00 |
| 25.11.2025 | 46,98 | 49,35 | 46,98 | 48,80 | 4,72% | 9,00 |
| 24.11.2025 | 46,53 | 47,50 | 45,65 | 46,60 | 1,53% | - |
| 21.11.2025 | 45,88 | 46,65 | 45,78 | 45,90 | -0,86% | - |
| 20.11.2025 | 47,08 | 47,18 | 45,75 | 46,30 | 2,55% | 100,00 |
| 19.11.2025 | 44,43 | 46,43 | 44,08 | 45,15 | 2,61% | - |
| 18.11.2025 | 44,28 | 44,75 | 44,00 | 44,00 | -1,46% | - |
| 17.11.2025 | 44,43 | 45,23 | 44,38 | 44,65 | 1,02% | - |
| 14.11.2025 | 45,28 | 45,48 | 44,20 | 44,20 | -1,67% | 100,00 |
| 13.11.2025 | 45,20 | 45,63 | 44,95 | 44,95 | -0,22% | - |
| 12.11.2025 | 44,88 | 45,38 | 44,75 | 45,05 | 1,01% | - |
| 11.11.2025 | 44,58 | 44,85 | 44,40 | 44,60 | 0,22% | - |
| 10.11.2025 | 44,40 | 44,73 | 43,83 | 44,50 | 2,42% | - |
| 07.11.2025 | 43,95 | 44,30 | 43,45 | 43,45 | -0,80% | - |
| 06.11.2025 | 44,00 | 44,18 | 43,73 | 43,80 | -0,23% | - |
| 05.11.2025 | 44,43 | 44,55 | 43,90 | 43,90 | -0,79% | - |
| 04.11.2025 | 44,63 | 44,78 | 44,18 | 44,25 | -1,01% | - |
| 03.11.2025 | 44,95 | 45,13 | 44,53 | 44,70 | -0,22% | 600,00 |
| 31.10.2025 | 45,48 | 45,53 | 44,38 | 44,80 | -0,78% | - |
| 30.10.2025 | 44,40 | 45,70 | 44,30 | 45,15 | 2,73% | 150,00 |
| 29.10.2025 | 44,80 | 45,03 | 43,95 | 43,95 | -1,57% | 2.000,00 |
| 28.10.2025 | 45,28 | 45,28 | 44,65 | 44,65 | -0,89% | - |
| 27.10.2025 | 44,83 | 45,35 | 44,63 | 45,05 | 1,92% | 150,00 |
| 24.10.2025 | 44,93 | 44,93 | 43,95 | 44,20 | 1,26% | 60,00 |
| 23.10.2025 | 44,00 | 45,13 | 43,63 | 43,65 | 0,92% | 140,00 |
| 22.10.2025 | 43,53 | 44,05 | 43,25 | 43,25 | -1,26% | - |
| 21.10.2025 | 44,45 | 44,50 | 43,50 | 43,80 | 0,81% | 200,00 |
| 20.10.2025 | 44,48 | 44,78 | 43,45 | 43,45 | -1,92% | 1.200,00 |
| 17.10.2025 | 45,83 | 45,85 | 44,03 | 44,30 | -4,11% | 750,00 |
| 16.10.2025 | 48,38 | 48,53 | 46,20 | 46,20 | -3,45% | 200,00 |
| 15.10.2025 | 48,98 | 49,08 | 47,85 | 47,85 | -1,95% | - |
| 14.10.2025 | 48,40 | 49,15 | 47,83 | 48,80 | 1,67% | - |
| 13.10.2025 | 48,03 | 48,33 | 47,78 | 48,00 | 1,69% | - |
| 10.10.2025 | 48,13 | 48,18 | 47,20 | 47,20 | -0,94% | - |
| 09.10.2025 | 47,85 | 48,38 | 47,65 | 47,65 | -0,05% | 20,00 |
| 08.10.2025 | 48,05 | 48,20 | 47,53 | 47,68 | 0,79% | - |
| 07.10.2025 | 47,38 | 48,00 | 47,28 | 47,30 | -0,63% | - |
| 06.10.2025 | 47,45 | 47,85 | 47,20 | 47,60 | 0,74% | 55,00 |
| 03.10.2025 | 47,18 | 47,68 | 46,98 | 47,25 | 0,21% | - |
| 02.10.2025 | 47,88 | 47,98 | 47,15 | 47,15 | -0,53% | - |
| 01.10.2025 | 46,80 | 47,65 | 46,68 | 47,40 | 0,90% | - |
| 30.09.2025 | 46,38 | 47,18 | 46,08 | 46,98 | 2,90% | - |
| 29.09.2025 | 46,45 | 46,90 | 45,65 | 45,65 | -1,08% | 4,00 |
| 26.09.2025 | 45,50 | 46,48 | 45,45 | 46,15 | 1,99% | - |
| 25.09.2025 | 45,68 | 45,78 | 45,03 | 45,25 | -0,66% | - |
| 24.09.2025 | 44,93 | 45,80 | 44,93 | 45,55 | 1,67% | - |
| 23.09.2025 | 45,80 | 45,80 | 44,80 | 44,80 | -1,75% | - |