33,800€
-0,18%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,92 | 33,98 | 33,66 | 33,70 | -0,47% | 3.089,00 |
27.03.2024 | 33,42 | 33,88 | 33,42 | 33,86 | 0,53% | 12.944,00 |
26.03.2024 | 33,60 | 33,78 | 33,60 | 33,68 | 0,24% | 478,00 |
25.03.2024 | 33,72 | 33,72 | 33,40 | 33,60 | -0,41% | 1.744,00 |
22.03.2024 | 33,40 | 33,78 | 33,24 | 33,74 | 2,24% | 3.854,00 |
21.03.2024 | 32,90 | 33,06 | 32,58 | 33,00 | 0,43% | 2.507,00 |
20.03.2024 | 32,38 | 32,86 | 32,28 | 32,86 | 1,11% | 654,00 |
19.03.2024 | 32,50 | 32,62 | 32,50 | 32,50 | 0,00% | 911,00 |
18.03.2024 | 32,74 | 32,74 | 32,38 | 32,50 | -0,18% | 1.647,00 |
15.03.2024 | 32,58 | 32,68 | 32,44 | 32,56 | 1,12% | 1.188,00 |
14.03.2024 | 32,66 | 32,68 | 32,20 | 32,20 | -1,17% | 427,00 |
13.03.2024 | 32,46 | 32,68 | 32,46 | 32,58 | -0,06% | 1.111,00 |
12.03.2024 | 32,48 | 32,60 | 32,20 | 32,60 | 0,87% | 1.234,00 |
11.03.2024 | 32,48 | 32,48 | 32,06 | 32,32 | -0,19% | 2.116,00 |
08.03.2024 | 32,46 | 32,48 | 32,16 | 32,38 | -0,25% | 1.420,00 |
07.03.2024 | 31,86 | 32,46 | 31,64 | 32,46 | 2,08% | 2.573,00 |
06.03.2024 | 31,74 | 32,16 | 31,70 | 31,80 | 0,76% | 651,00 |
05.03.2024 | 31,86 | 31,86 | 31,56 | 31,56 | -1,44% | 372,00 |
04.03.2024 | 32,28 | 32,28 | 31,54 | 32,02 | -0,81% | 1.387,00 |
01.03.2024 | 32,48 | 32,58 | 32,14 | 32,28 | -0,06% | 614,00 |
29.02.2024 | 32,22 | 32,30 | 32,18 | 32,30 | 0,44% | 220,00 |
28.02.2024 | 31,92 | 32,28 | 31,92 | 32,16 | 0,63% | 228,00 |
27.02.2024 | 32,16 | 32,22 | 31,84 | 31,96 | -1,05% | 412,00 |
26.02.2024 | 31,84 | 32,48 | 31,80 | 32,30 | 1,57% | 1.688,00 |
23.02.2024 | 32,20 | 32,30 | 31,68 | 31,80 | -1,06% | 971,00 |
22.02.2024 | 32,88 | 32,88 | 32,14 | 32,14 | -0,86% | 455,00 |
21.02.2024 | 32,64 | 32,64 | 30,30 | 32,42 | -0,86% | 6.047,00 |
20.02.2024 | 32,68 | 32,72 | 32,46 | 32,70 | 0,18% | 139,00 |
19.02.2024 | 32,68 | 32,70 | 32,24 | 32,64 | -0,06% | 1.418,00 |
16.02.2024 | 32,76 | 32,82 | 32,58 | 32,66 | 0,06% | 876,00 |
15.02.2024 | 32,86 | 32,92 | 32,60 | 32,64 | -0,06% | 1.489,00 |
14.02.2024 | 32,40 | 32,66 | 32,34 | 32,66 | 1,68% | 1.241,00 |
13.02.2024 | 32,02 | 32,20 | 31,78 | 32,12 | -0,06% | 535,00 |
12.02.2024 | 31,92 | 32,32 | 31,92 | 32,14 | 0,94% | 854,00 |
09.02.2024 | 31,82 | 32,24 | 31,68 | 31,84 | 0,25% | 1.416,00 |
08.02.2024 | 31,68 | 31,94 | 31,68 | 31,76 | -0,13% | 2.223,00 |
07.02.2024 | 31,22 | 32,00 | 31,22 | 31,80 | 2,58% | 4.875,00 |
06.02.2024 | 30,64 | 31,08 | 30,64 | 31,00 | 1,77% | 1.019,00 |
05.02.2024 | 31,12 | 31,20 | 30,46 | 30,46 | -2,50% | 450,00 |
02.02.2024 | 31,40 | 31,56 | 31,08 | 31,24 | -0,26% | 985,00 |
01.02.2024 | 30,96 | 31,68 | 30,96 | 31,32 | 0,38% | 772,00 |
31.01.2024 | 31,34 | 31,64 | 31,20 | 31,20 | -0,19% | 2.115,00 |
30.01.2024 | 30,82 | 31,50 | 30,78 | 31,26 | 1,49% | 2.660,00 |
29.01.2024 | 30,04 | 30,80 | 30,04 | 30,80 | 1,78% | 1.827,00 |
26.01.2024 | 29,86 | 30,42 | 29,86 | 30,26 | 0,80% | 2.790,00 |
25.01.2024 | 29,82 | 30,12 | 29,78 | 30,02 | 0,60% | 2.235,00 |
24.01.2024 | 29,38 | 30,00 | 29,38 | 29,84 | 1,98% | 947,00 |
23.01.2024 | 29,50 | 29,52 | 29,26 | 29,26 | 0,62% | 467,00 |
22.01.2024 | 28,66 | 29,08 | 28,44 | 29,08 | 1,96% | 493,00 |
19.01.2024 | 28,64 | 28,64 | 28,28 | 28,52 | 0,28% | 85,00 |
18.01.2024 | 27,96 | 28,44 | 27,80 | 28,44 | 1,86% | 869,00 |
17.01.2024 | 28,48 | 28,48 | 27,80 | 27,92 | -2,45% | 1.690,00 |
16.01.2024 | 28,94 | 29,14 | 28,58 | 28,62 | -1,51% | 1.048,00 |
15.01.2024 | 29,46 | 29,48 | 29,06 | 29,06 | -1,09% | 696,00 |
12.01.2024 | 29,42 | 29,42 | 29,26 | 29,38 | -0,41% | 1.149,00 |
11.01.2024 | 29,48 | 29,80 | 29,00 | 29,50 | -1,01% | 1.310,00 |
10.01.2024 | 29,48 | 29,80 | 29,44 | 29,80 | 0,27% | 987,00 |
09.01.2024 | 29,82 | 29,82 | 29,34 | 29,72 | -0,13% | 1.211,00 |
08.01.2024 | 29,08 | 29,76 | 29,08 | 29,76 | 1,99% | 742,00 |
05.01.2024 | 29,26 | 29,38 | 28,76 | 29,18 | -0,41% | 3.796,00 |
04.01.2024 | 29,34 | 29,54 | 29,18 | 29,30 | 0,21% | 1.344,00 |
03.01.2024 | 29,80 | 29,80 | 29,16 | 29,24 | -1,95% | 2.571,00 |
02.01.2024 | 29,96 | 30,64 | 29,68 | 29,82 | -0,86% | 1.686,00 |
29.12.2023 | 29,86 | 30,12 | 29,86 | 30,08 | 0,74% | 839,00 |
28.12.2023 | 30,10 | 30,16 | 29,66 | 29,86 | -0,67% | 1.408,00 |
27.12.2023 | 30,00 | 30,30 | 29,92 | 30,06 | 0,33% | 2.854,00 |
22.12.2023 | 29,72 | 30,10 | 29,62 | 29,96 | 0,20% | 3.240,00 |
21.12.2023 | 29,80 | 30,08 | 29,62 | 29,90 | 0,61% | 10.893,00 |
20.12.2023 | 30,00 | 30,02 | 29,72 | 29,72 | -1,07% | 485,00 |
19.12.2023 | 29,66 | 30,18 | 29,66 | 30,04 | 1,35% | 4.608,00 |
18.12.2023 | 29,84 | 30,28 | 29,54 | 29,64 | -0,34% | 5.589,00 |
15.12.2023 | 29,96 | 30,50 | 29,64 | 29,74 | -0,20% | 4.817,00 |
14.12.2023 | 27,98 | 30,10 | 27,98 | 29,80 | 7,50% | 8.842,00 |
13.12.2023 | 27,68 | 27,80 | 27,66 | 27,72 | 0,51% | 728,00 |
12.12.2023 | 27,76 | 27,82 | 27,48 | 27,58 | -0,79% | 2.743,00 |
11.12.2023 | 27,46 | 27,80 | 27,46 | 27,80 | 0,72% | 3.999,00 |
08.12.2023 | 27,22 | 27,60 | 27,16 | 27,60 | 1,77% | 1.502,00 |
07.12.2023 | 26,56 | 27,16 | 26,44 | 27,12 | 1,57% | 1.879,00 |
06.12.2023 | 26,60 | 26,74 | 26,60 | 26,70 | 0,38% | 1.267,00 |
05.12.2023 | 26,42 | 26,70 | 26,42 | 26,60 | 0,83% | 551,00 |
04.12.2023 | 26,44 | 26,62 | 26,38 | 26,38 | -0,30% | 652,00 |
01.12.2023 | 26,10 | 26,50 | 26,08 | 26,46 | 0,68% | 424,00 |
30.11.2023 | 26,38 | 26,70 | 26,14 | 26,28 | -0,61% | 2.807,00 |
29.11.2023 | 26,32 | 26,46 | 26,30 | 26,44 | 0,30% | 2.089,00 |
28.11.2023 | 25,86 | 26,36 | 25,86 | 26,36 | 1,62% | 2.534,00 |
27.11.2023 | 25,88 | 26,00 | 25,88 | 25,94 | 0,08% | 145,00 |
24.11.2023 | 25,66 | 25,94 | 25,66 | 25,92 | 1,33% | 365,00 |
23.11.2023 | 25,90 | 25,98 | 25,58 | 25,58 | -0,85% | 1.274,00 |
22.11.2023 | 25,46 | 25,80 | 25,46 | 25,80 | 1,42% | 488,00 |
21.11.2023 | 25,54 | 25,54 | 25,44 | 25,44 | 0,79% | 7,00 |
20.11.2023 | 25,26 | 25,30 | 25,24 | 25,24 | 0,00% | 982,00 |
17.11.2023 | 25,32 | 25,32 | 25,18 | 25,24 | 1,12% | 322,00 |
16.11.2023 | 25,58 | 25,58 | 24,90 | 24,96 | -3,03% | 565,00 |
15.11.2023 | 25,44 | 25,96 | 25,40 | 25,74 | 1,74% | 894,00 |
14.11.2023 | 24,68 | 25,42 | 24,68 | 25,30 | 2,60% | 2.846,00 |
13.11.2023 | 24,60 | 24,66 | 24,42 | 24,66 | 0,24% | 388,00 |
10.11.2023 | 24,46 | 24,60 | 24,32 | 24,60 | 1,07% | 2.150,00 |
09.11.2023 | 23,52 | 24,58 | 23,44 | 24,34 | 1,84% | 1.815,00 |
08.11.2023 | 23,68 | 23,96 | 23,68 | 23,90 | 0,76% | 1.267,00 |
07.11.2023 | 23,86 | 23,86 | 23,72 | 23,72 | -0,50% | 229,00 |