29,475€
0,17%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 29,43 | 29,73 | 29,40 | 29,48 | 0,17% | - |
| 02.05.2024 | 29,20 | 29,48 | 29,20 | 29,43 | 0,86% | 703,00 |
| 30.04.2024 | 29,25 | 29,45 | 29,15 | 29,18 | -0,26% | - |
| 29.04.2024 | 29,20 | 29,40 | 29,05 | 29,25 | 0,26% | - |
| 26.04.2024 | 29,20 | 29,40 | 29,05 | 29,18 | -0,43% | 14,00 |
| 25.04.2024 | 29,43 | 29,70 | 29,20 | 29,30 | -0,76% | - |
| 24.04.2024 | 29,68 | 29,78 | 29,53 | 29,53 | -0,51% | 110,00 |
| 23.04.2024 | 29,58 | 29,68 | 29,40 | 29,68 | 0,25% | 415,00 |
| 22.04.2024 | 29,03 | 29,68 | 29,03 | 29,60 | 1,98% | 483,00 |
| 19.04.2024 | 28,98 | 29,28 | 28,93 | 29,03 | -0,17% | - |
| 18.04.2024 | 28,98 | 29,28 | 28,78 | 29,08 | 0,35% | 19,00 |
| 17.04.2024 | 28,78 | 29,03 | 28,53 | 28,98 | 0,70% | 149,00 |
| 16.04.2024 | 28,58 | 28,88 | 28,40 | 28,78 | 0,79% | - |
| 15.04.2024 | 28,83 | 29,08 | 28,55 | 28,55 | -0,78% | 271,00 |
| 12.04.2024 | 29,10 | 29,25 | 28,73 | 28,78 | -1,12% | 50,00 |
| 11.04.2024 | 29,03 | 29,10 | 28,68 | 29,10 | 0,26% | 500,00 |
| 10.04.2024 | 29,25 | 29,38 | 28,88 | 29,03 | -0,77% | 120,00 |
| 09.04.2024 | 29,15 | 29,28 | 29,00 | 29,25 | 0,34% | - |
| 08.04.2024 | 29,43 | 29,55 | 29,10 | 29,15 | -0,93% | 45,00 |
| 05.04.2024 | 29,10 | 29,48 | 29,03 | 29,43 | 1,12% | 100,00 |
| 04.04.2024 | 29,30 | 29,58 | 29,05 | 29,10 | -0,68% | 825,00 |
| 03.04.2024 | 29,45 | 29,45 | 28,88 | 29,30 | -0,51% | 168,00 |
| 02.04.2024 | 29,15 | 30,35 | 28,98 | 29,45 | 1,03% | 1.488,00 |
| 28.03.2024 | 29,13 | 30,18 | 28,75 | 29,15 | 0,09% | 1.037,00 |
| 27.03.2024 | 28,38 | 29,13 | 28,38 | 29,13 | 2,64% | 1.245,00 |
| 26.03.2024 | 28,38 | 28,48 | 28,30 | 28,38 | -0,09% | - |
| 25.03.2024 | 28,38 | 28,55 | 28,30 | 28,40 | 0,09% | 2.000,00 |
| 22.03.2024 | 28,18 | 28,53 | 28,03 | 28,38 | 0,71% | 318,00 |
| 21.03.2024 | 28,28 | 28,43 | 28,03 | 28,18 | -0,35% | 1.900,00 |
| 20.03.2024 | 28,18 | 28,30 | 27,93 | 28,28 | 0,35% | - |
| 19.03.2024 | 28,15 | 28,28 | 27,90 | 28,18 | 0,09% | - |
| 18.03.2024 | 28,20 | 28,20 | 28,00 | 28,15 | 0,00% | 200,00 |
| 15.03.2024 | 28,25 | 28,43 | 28,00 | 28,15 | -0,35% | - |
| 14.03.2024 | 28,23 | 28,33 | 28,00 | 28,25 | 0,09% | - |
| 13.03.2024 | 27,93 | 28,25 | 27,85 | 28,23 | 1,07% | 161,00 |
| 12.03.2024 | 27,93 | 28,53 | 27,83 | 27,93 | 0,00% | 204,00 |
| 11.03.2024 | 27,68 | 27,98 | 27,55 | 27,93 | 0,90% | 107,00 |
| 08.03.2024 | 27,33 | 27,93 | 27,20 | 27,68 | 1,28% | - |
| 07.03.2024 | 27,35 | 27,40 | 27,18 | 27,33 | -0,09% | 200,00 |
| 06.03.2024 | 27,08 | 27,40 | 27,08 | 27,35 | 0,83% | - |
| 05.03.2024 | 27,08 | 27,18 | 26,90 | 27,13 | 0,18% | 502,00 |
| 04.03.2024 | 26,88 | 27,15 | 26,75 | 27,08 | 0,74% | 130,00 |
| 01.03.2024 | 26,98 | 27,15 | 26,75 | 26,88 | -0,37% | 257,00 |
| 29.02.2024 | 26,93 | 27,15 | 26,78 | 26,98 | 0,37% | 100,00 |
| 28.02.2024 | 26,80 | 26,95 | 26,73 | 26,88 | 0,19% | - |
| 27.02.2024 | 26,85 | 26,95 | 26,55 | 26,83 | -0,37% | - |
| 26.02.2024 | 26,78 | 27,20 | 26,65 | 26,93 | 0,65% | 350,00 |
| 23.02.2024 | 26,85 | 26,88 | 26,65 | 26,75 | -0,37% | - |
| 22.02.2024 | 26,68 | 26,90 | 26,68 | 26,85 | 0,66% | 510,00 |
| 21.02.2024 | 26,25 | 26,68 | 26,08 | 26,68 | 1,62% | 60,00 |
| 20.02.2024 | 26,18 | 26,35 | 26,03 | 26,25 | 0,29% | - |
| 19.02.2024 | 25,93 | 26,28 | 25,88 | 26,18 | 0,96% | - |
| 16.02.2024 | 25,75 | 26,23 | 25,75 | 25,93 | 0,68% | 3,00 |
| 15.02.2024 | 25,83 | 25,93 | 25,60 | 25,75 | -0,39% | 9,00 |
| 14.02.2024 | 25,68 | 26,10 | 25,68 | 25,85 | 0,68% | - |
| 13.02.2024 | 25,93 | 25,93 | 25,63 | 25,68 | -0,87% | - |
| 12.02.2024 | 25,73 | 26,10 | 25,63 | 25,90 | 0,68% | 2,00 |
| 09.02.2024 | 25,78 | 25,83 | 25,50 | 25,73 | -0,19% | 170,00 |
| 08.02.2024 | 25,98 | 26,10 | 25,65 | 25,78 | -0,77% | 1.000,00 |
| 07.02.2024 | 26,13 | 26,15 | 25,90 | 25,98 | -0,67% | - |
| 06.02.2024 | 26,05 | 26,20 | 25,75 | 26,15 | 0,48% | 300,00 |
| 05.02.2024 | 26,28 | 26,38 | 25,83 | 26,03 | -0,95% | 1.213,00 |
| 02.02.2024 | 26,53 | 26,63 | 26,08 | 26,28 | -1,13% | - |
| 01.02.2024 | 26,20 | 26,70 | 26,13 | 26,58 | 1,43% | - |
| 31.01.2024 | 26,43 | 26,58 | 26,18 | 26,20 | -0,85% | 72,00 |
| 30.01.2024 | 26,78 | 26,78 | 26,38 | 26,43 | -1,31% | 606,00 |
| 29.01.2024 | 26,63 | 26,83 | 26,48 | 26,78 | 0,56% | 50,00 |
| 26.01.2024 | 26,88 | 26,93 | 26,63 | 26,63 | -0,93% | - |
| 25.01.2024 | 26,80 | 26,88 | 26,60 | 26,88 | 0,28% | - |
| 24.01.2024 | 26,78 | 27,00 | 26,63 | 26,80 | 0,09% | - |
| 23.01.2024 | 26,63 | 26,88 | 26,55 | 26,78 | 0,56% | - |
| 22.01.2024 | 26,70 | 26,73 | 26,43 | 26,63 | -0,09% | 7,00 |
| 19.01.2024 | 26,48 | 26,68 | 26,43 | 26,65 | 0,47% | - |
| 18.01.2024 | 26,25 | 26,53 | 26,08 | 26,53 | 1,05% | 450,00 |
| 17.01.2024 | 26,23 | 26,25 | 25,90 | 26,25 | 0,10% | 400,00 |
| 16.01.2024 | 26,55 | 26,60 | 26,20 | 26,23 | -1,22% | - |
| 15.01.2024 | 26,63 | 26,70 | 26,45 | 26,55 | -0,09% | 102,00 |
| 12.01.2024 | 26,63 | 26,68 | 26,40 | 26,58 | -0,19% | 430,00 |
| 11.01.2024 | 26,93 | 27,13 | 26,45 | 26,63 | -1,21% | - |
| 10.01.2024 | 27,13 | 27,13 | 26,70 | 26,95 | -0,65% | 130,00 |
| 09.01.2024 | 27,10 | 27,18 | 26,75 | 27,13 | 0,09% | 40,00 |
| 08.01.2024 | 26,65 | 27,38 | 26,58 | 27,10 | 1,59% | 1.769,00 |
| 05.01.2024 | 26,68 | 26,75 | 26,53 | 26,68 | -0,19% | - |
| 04.01.2024 | 26,48 | 26,80 | 26,43 | 26,73 | 0,94% | - |
| 03.01.2024 | 26,53 | 26,73 | 26,35 | 26,48 | -0,19% | 19,00 |
| 02.01.2024 | 26,45 | 26,65 | 26,38 | 26,53 | 0,38% | 108,00 |
| 29.12.2023 | 26,35 | 26,45 | 26,25 | 26,43 | 0,28% | 2,00 |
| 28.12.2023 | 26,33 | 26,45 | 26,18 | 26,35 | 0,09% | - |
| 27.12.2023 | 26,35 | 26,38 | 26,15 | 26,33 | 0,10% | 1.404,00 |
| 22.12.2023 | 26,20 | 26,48 | 26,05 | 26,30 | 0,38% | 1.200,00 |
| 21.12.2023 | 26,08 | 26,35 | 26,05 | 26,20 | 0,58% | - |
| 20.12.2023 | 26,13 | 26,33 | 26,05 | 26,05 | -0,29% | - |
| 19.12.2023 | 25,73 | 26,28 | 25,68 | 26,13 | 1,55% | 170,00 |
| 18.12.2023 | 26,13 | 26,23 | 25,65 | 25,73 | -1,44% | 161,00 |
| 15.12.2023 | 26,30 | 26,35 | 26,08 | 26,10 | -0,57% | 770,00 |
| 14.12.2023 | 26,30 | 26,43 | 26,13 | 26,25 | -0,19% | 1.240,00 |
| 13.12.2023 | 26,25 | 26,33 | 26,10 | 26,30 | 0,00% | 70,00 |
| 12.12.2023 | 26,28 | 26,38 | 26,08 | 26,30 | 0,10% | - |
| 11.12.2023 | 26,25 | 26,30 | 26,05 | 26,28 | 0,10% | 1.252,00 |
| 08.12.2023 | 26,35 | 26,38 | 25,95 | 26,25 | -0,38% | 475,00 |