33,800€
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,80 | 34,08 | 33,74 | 34,08 | 0,83% | 1.704,00 |
27.03.2024 | 33,70 | 33,82 | 33,62 | 33,80 | 0,42% | 3.086,00 |
26.03.2024 | 33,62 | 33,70 | 33,52 | 33,66 | -0,06% | 1.296,00 |
25.03.2024 | 33,48 | 33,68 | 33,48 | 33,68 | -0,41% | 271,00 |
22.03.2024 | 33,46 | 33,82 | 32,98 | 33,82 | 2,48% | 3.180,00 |
21.03.2024 | 32,66 | 33,00 | 32,66 | 33,00 | 2,42% | 980,00 |
20.03.2024 | 32,36 | 32,72 | 32,22 | 32,22 | -0,56% | 2.494,00 |
19.03.2024 | 32,58 | 32,68 | 32,40 | 32,40 | 0,50% | 3.535,00 |
18.03.2024 | 32,58 | 32,60 | 32,24 | 32,24 | -1,29% | 4.012,00 |
15.03.2024 | 32,52 | 32,66 | 32,52 | 32,66 | 0,99% | 2.738,00 |
14.03.2024 | 32,62 | 32,64 | 32,34 | 32,34 | -1,88% | 1.578,00 |
13.03.2024 | 32,42 | 32,96 | 32,42 | 32,96 | 1,04% | 3.740,00 |
12.03.2024 | 32,32 | 32,62 | 32,18 | 32,62 | 1,37% | 2.876,00 |
11.03.2024 | 32,22 | 32,50 | 32,10 | 32,18 | -0,92% | 4.090,00 |
08.03.2024 | 32,16 | 32,48 | 32,16 | 32,48 | 0,81% | 917,00 |
07.03.2024 | 31,96 | 32,30 | 31,96 | 32,22 | 1,38% | 1.228,00 |
06.03.2024 | 31,82 | 32,10 | 31,66 | 31,78 | 0,32% | 3.350,00 |
05.03.2024 | 31,72 | 32,00 | 31,62 | 31,68 | -0,31% | 5.713,00 |
04.03.2024 | 31,94 | 31,94 | 31,58 | 31,78 | -1,24% | 2.669,00 |
01.03.2024 | 32,54 | 32,54 | 32,10 | 32,18 | -0,37% | 1.207,00 |
29.02.2024 | 32,22 | 32,32 | 32,18 | 32,30 | 0,87% | 1.123,00 |
28.02.2024 | 31,88 | 32,20 | 31,84 | 32,02 | 0,76% | 723,00 |
27.02.2024 | 31,96 | 32,28 | 31,78 | 31,78 | -1,12% | 801,00 |
26.02.2024 | 31,80 | 32,14 | 31,80 | 32,14 | 0,94% | 483,00 |
23.02.2024 | 31,92 | 32,26 | 31,74 | 31,84 | -0,81% | 4.912,00 |
22.02.2024 | 32,22 | 32,36 | 32,10 | 32,10 | 0,06% | 1.984,00 |
21.02.2024 | 31,90 | 32,56 | 30,50 | 32,08 | -1,60% | 10.273,00 |
20.02.2024 | 32,60 | 32,64 | 32,60 | 32,60 | 0,18% | 888,00 |
19.02.2024 | 32,58 | 32,72 | 32,24 | 32,54 | -0,49% | 3.598,00 |
16.02.2024 | 32,76 | 32,76 | 32,58 | 32,70 | 0,31% | 1.535,00 |
15.02.2024 | 32,84 | 32,84 | 32,52 | 32,60 | 0,12% | 92,00 |
14.02.2024 | 32,32 | 32,58 | 32,32 | 32,56 | 1,94% | 2.076,00 |
13.02.2024 | 32,18 | 32,38 | 31,74 | 31,94 | -0,81% | 6.321,00 |
12.02.2024 | 31,88 | 32,20 | 31,88 | 32,20 | 1,26% | 898,00 |
09.02.2024 | 31,80 | 32,02 | 31,78 | 31,80 | 0,00% | 1.122,00 |
08.02.2024 | 31,90 | 31,96 | 31,80 | 31,80 | -0,19% | 1.536,00 |
07.02.2024 | 31,50 | 31,92 | 31,50 | 31,86 | 2,64% | 1.764,00 |
06.02.2024 | 30,80 | 31,04 | 30,80 | 31,04 | 1,50% | 1.030,00 |
05.02.2024 | 30,84 | 30,86 | 30,46 | 30,58 | -1,80% | 2.627,00 |
02.02.2024 | 31,24 | 31,46 | 31,12 | 31,14 | -0,19% | 2.100,00 |
01.02.2024 | 31,24 | 31,24 | 31,20 | 31,20 | 0,13% | 5,00 |
31.01.2024 | 31,60 | 31,70 | 31,16 | 31,16 | -1,14% | 3.760,00 |
30.01.2024 | 30,84 | 31,56 | 30,82 | 31,52 | 2,87% | 11.086,00 |
29.01.2024 | 30,30 | 30,64 | 30,30 | 30,64 | 1,32% | 402,00 |
26.01.2024 | 30,38 | 30,48 | 30,24 | 30,24 | 0,80% | 1.121,00 |
25.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 8,00 |
24.01.2024 | 29,38 | 29,94 | 29,38 | 29,90 | 2,68% | 5.937,00 |
23.01.2024 | 29,52 | 29,52 | 29,12 | 29,12 | 0,62% | 6.079,00 |
22.01.2024 | 28,66 | 29,16 | 28,66 | 28,94 | 1,69% | 1.157,00 |
19.01.2024 | 28,52 | 28,54 | 28,30 | 28,46 | -0,14% | 3.604,00 |
18.01.2024 | 28,14 | 28,50 | 28,10 | 28,50 | 0,35% | 3.124,00 |
17.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,59% | 100,00 |
16.01.2024 | 29,04 | 29,08 | 28,58 | 28,86 | -0,76% | 5.872,00 |
15.01.2024 | 29,38 | 29,38 | 29,08 | 29,08 | -0,89% | 1.803,00 |
12.01.2024 | 29,26 | 29,34 | 29,26 | 29,34 | -0,20% | 10,00 |
11.01.2024 | 29,76 | 29,76 | 29,14 | 29,40 | -1,21% | 1.725,00 |
10.01.2024 | 29,44 | 29,76 | 29,44 | 29,76 | 0,20% | 2.871,00 |
09.01.2024 | 29,56 | 29,70 | 29,56 | 29,70 | 0,47% | 1.348,00 |
08.01.2024 | 29,06 | 29,56 | 29,06 | 29,56 | 1,93% | 2.880,00 |
05.01.2024 | 29,12 | 29,28 | 28,80 | 29,00 | -1,56% | 2.005,00 |
04.01.2024 | 29,40 | 29,46 | 29,34 | 29,46 | 1,10% | 166,00 |
03.01.2024 | 29,78 | 29,92 | 29,12 | 29,14 | -2,87% | 3.818,00 |
02.01.2024 | 30,28 | 30,28 | 29,74 | 30,00 | -0,33% | 7.712,00 |
29.12.2023 | 30,08 | 30,10 | 30,08 | 30,10 | -0,27% | 159,00 |
28.12.2023 | 30,10 | 30,18 | 29,72 | 30,18 | 0,47% | 584,00 |
27.12.2023 | 30,02 | 30,04 | 30,02 | 30,04 | 0,13% | 422,00 |
22.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,54% | - |
21.12.2023 | 29,66 | 29,88 | 29,62 | 29,84 | 0,00% | 7.375,00 |
20.12.2023 | 30,00 | 30,00 | 29,66 | 29,84 | -0,53% | 5.724,00 |
19.12.2023 | 30,08 | 30,10 | 30,00 | 30,00 | 0,00% | 1.561,00 |
18.12.2023 | 29,70 | 30,30 | 29,70 | 30,00 | -0,20% | 6.837,00 |
15.12.2023 | 30,18 | 30,44 | 29,84 | 30,06 | -0,40% | 6.579,00 |
14.12.2023 | 28,46 | 30,18 | 28,46 | 30,18 | 9,51% | 9.399,00 |
13.12.2023 | 27,68 | 27,90 | 27,56 | 27,56 | -0,72% | 4.803,00 |
12.12.2023 | 27,72 | 27,80 | 27,72 | 27,76 | 0,43% | 405,00 |
11.12.2023 | 27,46 | 27,66 | 27,46 | 27,64 | 0,51% | 1.526,00 |
08.12.2023 | 27,18 | 27,54 | 27,18 | 27,50 | 1,55% | 9.546,00 |
07.12.2023 | 26,70 | 27,24 | 26,70 | 27,08 | 1,58% | 9.522,00 |
06.12.2023 | 26,58 | 26,74 | 26,58 | 26,66 | 0,38% | 1.250,00 |
05.12.2023 | 26,58 | 26,68 | 26,52 | 26,56 | 0,68% | 650,00 |
04.12.2023 | 26,44 | 26,44 | 26,38 | 26,38 | 0,23% | 600,00 |
01.12.2023 | 26,38 | 26,54 | 26,32 | 26,32 | -1,42% | 1.529,00 |
30.11.2023 | 26,48 | 26,70 | 26,48 | 26,70 | 1,21% | 1.200,00 |
29.11.2023 | 26,28 | 26,52 | 26,28 | 26,38 | 0,46% | 307,00 |
28.11.2023 | 26,26 | 26,26 | 26,26 | 26,26 | 1,23% | - |
27.11.2023 | 25,92 | 25,96 | 25,92 | 25,94 | -0,08% | 1.314,00 |
24.11.2023 | 25,96 | 25,96 | 25,96 | 25,96 | 1,09% | - |
23.11.2023 | 25,96 | 25,96 | 25,68 | 25,68 | -0,08% | 1.646,00 |
22.11.2023 | 25,62 | 25,70 | 25,62 | 25,70 | 1,18% | 300,00 |
21.11.2023 | 25,48 | 25,50 | 25,40 | 25,40 | 0,95% | 2.149,00 |
20.11.2023 | 25,24 | 25,26 | 25,16 | 25,16 | -0,32% | 52,00 |
17.11.2023 | 25,24 | 25,24 | 25,24 | 25,24 | 1,04% | - |
16.11.2023 | 25,40 | 25,64 | 24,98 | 24,98 | -2,73% | 3.287,00 |
15.11.2023 | 25,82 | 25,96 | 25,68 | 25,68 | 3,80% | 905,00 |
14.11.2023 | 24,74 | 24,74 | 24,74 | 24,74 | 0,16% | 350,00 |
13.11.2023 | 24,50 | 24,76 | 24,50 | 24,70 | 0,82% | 3.222,00 |
10.11.2023 | 24,50 | 24,50 | 24,50 | 24,50 | 1,32% | - |
09.11.2023 | 24,10 | 24,18 | 24,10 | 24,18 | 1,60% | 15.430,00 |
08.11.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
07.11.2023 | 23,68 | 23,80 | 23,68 | 23,80 | -0,08% | 2,00 |