56,200€
1,44%
Echtzeit-Aktienkurs VIENNA INSURANCE GRP INH.
Bid:
Ask:
Aktienkurse zur VIENNA INSURANCE GRP INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 45,98 | 45,98 | 45,20 | 45,60 | 1,56% | 260,00 |
| 19.09.2025 | 45,03 | 46,08 | 44,63 | 44,90 | 2,39% | - |
| 18.09.2025 | 44,08 | 45,08 | 43,85 | 43,85 | 0,92% | - |
| 17.09.2025 | 43,95 | 44,33 | 43,45 | 43,45 | -0,23% | - |
| 16.09.2025 | 45,20 | 45,30 | 43,55 | 43,55 | -3,11% | 1.074,00 |
| 15.09.2025 | 44,63 | 45,18 | 44,35 | 44,95 | 1,24% | - |
| 12.09.2025 | 44,65 | 45,53 | 44,40 | 44,40 | 0,34% | - |
| 11.09.2025 | 43,43 | 44,98 | 43,38 | 44,25 | 2,43% | - |
| 10.09.2025 | 44,45 | 44,55 | 43,20 | 43,20 | -2,70% | 500,00 |
| 09.09.2025 | 44,45 | 44,58 | 44,08 | 44,40 | 0,34% | 60,00 |
| 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% | - |