29,275€
0,26%
Echtzeit-Aktienkurs VIENNA INSURANCE GRP INH.
Bid:
Ask:
Aktienkurse zur VIENNA INSURANCE GRP INH. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 29,20 | 30,30 | 28,75 | 29,15 | -0,17% | 8.795,00 |
27.03.2024 | 28,45 | 29,20 | 28,45 | 29,20 | 2,64% | 10.010,00 |
26.03.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,00% | 49,00 |
25.03.2024 | 28,35 | 28,50 | 28,35 | 28,45 | -0,18% | 546,00 |
22.03.2024 | 28,10 | 28,50 | 28,05 | 28,50 | 1,42% | 811,00 |
21.03.2024 | 28,35 | 28,35 | 28,10 | 28,10 | -0,53% | 620,00 |
20.03.2024 | 28,15 | 28,30 | 28,00 | 28,25 | 0,00% | 598,00 |
19.03.2024 | 28,00 | 28,25 | 27,85 | 28,25 | 0,71% | 485,00 |
18.03.2024 | 28,25 | 28,25 | 28,05 | 28,05 | -0,36% | 668,00 |
15.03.2024 | 28,20 | 28,30 | 28,15 | 28,15 | -0,35% | 298,00 |
14.03.2024 | 28,10 | 28,25 | 28,10 | 28,25 | 0,00% | 574,00 |
13.03.2024 | 28,15 | 28,25 | 28,00 | 28,25 | 1,07% | 758,00 |
12.03.2024 | 28,00 | 28,55 | 27,75 | 27,95 | 0,36% | 2.171,00 |
11.03.2024 | 27,60 | 27,90 | 27,60 | 27,85 | -0,18% | 721,00 |
08.03.2024 | 27,35 | 27,90 | 27,35 | 27,90 | 2,20% | 8.322,00 |
07.03.2024 | 27,40 | 27,40 | 27,20 | 27,30 | 0,18% | 3.235,00 |
06.03.2024 | 27,35 | 27,35 | 27,15 | 27,25 | 0,74% | 525,00 |
05.03.2024 | 27,00 | 27,15 | 27,00 | 27,05 | -0,37% | 669,00 |
04.03.2024 | 26,85 | 27,15 | 26,85 | 27,15 | 1,50% | 66,00 |
01.03.2024 | 27,00 | 27,15 | 26,75 | 26,75 | -0,74% | 851,00 |
29.02.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,00% | 50,00 |
28.02.2024 | 26,85 | 27,00 | 26,85 | 26,95 | 0,75% | 605,00 |
27.02.2024 | 26,90 | 26,90 | 26,75 | 26,75 | -0,37% | 165,00 |
26.02.2024 | 26,80 | 27,05 | 26,80 | 26,85 | 0,19% | 3.030,00 |
23.02.2024 | 26,80 | 26,80 | 26,65 | 26,80 | -0,37% | 275,00 |
22.02.2024 | 26,90 | 26,95 | 26,75 | 26,90 | 1,13% | 315,00 |
21.02.2024 | 26,35 | 26,60 | 26,35 | 26,60 | 0,95% | 637,00 |
20.02.2024 | 26,10 | 26,40 | 26,10 | 26,35 | 0,38% | 2.761,00 |
19.02.2024 | 25,90 | 26,25 | 25,90 | 26,25 | 1,16% | 860,00 |
16.02.2024 | 26,00 | 26,20 | 25,95 | 25,95 | 0,19% | 177,00 |
15.02.2024 | 25,95 | 25,95 | 25,65 | 25,90 | 0,39% | 498,00 |
14.02.2024 | 26,10 | 26,10 | 25,80 | 25,80 | 0,58% | 278,00 |
13.02.2024 | 25,85 | 25,90 | 25,65 | 25,65 | -1,16% | 124,00 |
12.02.2024 | 25,75 | 25,95 | 25,60 | 25,95 | 1,37% | 947,00 |
09.02.2024 | 25,70 | 25,75 | 25,60 | 25,60 | -0,78% | 3.582,00 |
08.02.2024 | 25,85 | 25,85 | 25,75 | 25,80 | -0,39% | 855,00 |
07.02.2024 | 26,10 | 26,10 | 25,90 | 25,90 | -0,77% | 271,00 |
06.02.2024 | 26,00 | 26,10 | 25,80 | 26,10 | 0,38% | 247,00 |
05.02.2024 | 26,25 | 26,35 | 25,90 | 26,00 | -1,14% | 2.342,00 |
02.02.2024 | 26,35 | 26,35 | 26,20 | 26,30 | -0,38% | 386,00 |
01.02.2024 | 26,10 | 26,75 | 26,10 | 26,40 | 0,19% | 2.148,00 |
31.01.2024 | 26,55 | 26,55 | 26,15 | 26,35 | -0,38% | 968,00 |
30.01.2024 | 26,60 | 26,65 | 26,45 | 26,45 | -1,12% | 1.729,00 |
29.01.2024 | 26,65 | 26,80 | 26,55 | 26,75 | -0,74% | 427,00 |
26.01.2024 | 26,80 | 26,95 | 26,80 | 26,95 | 0,75% | 38,00 |
25.01.2024 | 26,85 | 26,85 | 26,55 | 26,75 | -0,19% | 3.137,00 |
24.01.2024 | 26,75 | 26,80 | 26,75 | 26,80 | 0,37% | 471,00 |
23.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,56% | 2,00 |
22.01.2024 | 26,65 | 26,65 | 26,45 | 26,55 | -0,19% | 991,00 |
19.01.2024 | 26,45 | 26,60 | 26,45 | 26,60 | 0,38% | 20,00 |
18.01.2024 | 26,40 | 26,50 | 26,35 | 26,50 | 1,15% | 200,00 |
17.01.2024 | 26,00 | 26,20 | 25,95 | 26,20 | 0,19% | 531,00 |
16.01.2024 | 26,50 | 26,55 | 26,15 | 26,15 | -1,32% | 610,00 |
15.01.2024 | 26,60 | 26,60 | 26,45 | 26,50 | 0,19% | 2.255,00 |
12.01.2024 | 26,65 | 26,65 | 26,45 | 26,45 | -0,19% | 663,00 |
11.01.2024 | 27,10 | 27,10 | 26,50 | 26,50 | -1,67% | 380,00 |
10.01.2024 | 26,95 | 27,00 | 26,70 | 26,95 | -0,92% | 328,00 |
09.01.2024 | 26,95 | 27,20 | 26,75 | 27,20 | 0,55% | 712,00 |
08.01.2024 | 26,60 | 27,30 | 26,60 | 27,05 | 1,31% | 1.318,00 |
05.01.2024 | 26,70 | 26,70 | 26,60 | 26,70 | 0,00% | 524,00 |
04.01.2024 | 26,55 | 26,85 | 26,50 | 26,70 | 0,56% | 783,00 |
03.01.2024 | 26,60 | 26,70 | 26,50 | 26,55 | 0,00% | 1.657,00 |
02.01.2024 | 26,45 | 26,65 | 26,35 | 26,55 | 0,76% | 1.625,00 |
29.12.2023 | 26,35 | 26,35 | 26,25 | 26,35 | 0,00% | 869,00 |
28.12.2023 | 26,20 | 26,35 | 26,20 | 26,35 | 0,19% | 96,00 |
27.12.2023 | 26,40 | 26,40 | 26,30 | 26,30 | -0,57% | 72,00 |
22.12.2023 | 26,45 | 26,45 | 26,35 | 26,45 | 1,34% | 680,00 |
21.12.2023 | 26,20 | 26,35 | 26,10 | 26,10 | -0,38% | 1.095,00 |
20.12.2023 | 26,25 | 26,35 | 26,20 | 26,20 | 0,00% | 462,00 |
19.12.2023 | 25,90 | 26,20 | 25,90 | 26,20 | 1,35% | 1.056,00 |
18.12.2023 | 26,15 | 26,15 | 25,80 | 25,85 | -1,34% | 1.645,00 |
15.12.2023 | 26,30 | 26,35 | 26,10 | 26,20 | -0,19% | 748,00 |
14.12.2023 | 26,40 | 26,45 | 26,10 | 26,25 | -0,57% | 1.411,00 |
13.12.2023 | 26,15 | 26,40 | 26,15 | 26,40 | 0,57% | 573,00 |
12.12.2023 | 26,40 | 26,40 | 26,20 | 26,25 | 0,00% | 65,00 |
11.12.2023 | 26,25 | 26,30 | 26,05 | 26,25 | 0,19% | 826,00 |
08.12.2023 | 26,25 | 26,30 | 26,05 | 26,20 | -0,19% | 545,00 |
07.12.2023 | 26,30 | 26,40 | 26,20 | 26,25 | 0,00% | 656,00 |
06.12.2023 | 26,25 | 26,40 | 26,10 | 26,25 | 1,55% | 1.813,00 |
05.12.2023 | 25,95 | 25,95 | 25,85 | 25,85 | 0,39% | 220,00 |
04.12.2023 | 25,90 | 25,95 | 25,75 | 25,75 | -0,96% | 1.115,00 |
01.12.2023 | 26,30 | 26,30 | 26,00 | 26,00 | -1,33% | 181,00 |
30.11.2023 | 26,10 | 26,35 | 25,70 | 26,35 | 1,54% | 555,00 |
29.11.2023 | 26,00 | 26,00 | 25,60 | 25,95 | -1,14% | 2.007,00 |
28.11.2023 | 26,15 | 26,25 | 26,05 | 26,25 | -0,57% | 2.993,00 |
27.11.2023 | 26,15 | 26,55 | 25,90 | 26,40 | 0,57% | 1.933,00 |
24.11.2023 | 25,95 | 26,25 | 25,95 | 26,25 | 0,77% | 341,00 |
23.11.2023 | 26,05 | 26,05 | 25,90 | 26,05 | -0,57% | 54,00 |
21.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,58% | 66,00 |
20.11.2023 | 26,10 | 26,15 | 25,85 | 26,05 | -0,19% | 360,00 |
17.11.2023 | 25,80 | 26,10 | 25,80 | 26,10 | 1,75% | 41,00 |
16.11.2023 | 25,80 | 25,80 | 25,65 | 25,65 | -1,35% | 253,00 |
15.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | 1,00 |
14.11.2023 | 25,90 | 26,05 | 25,90 | 26,05 | 1,76% | 308,00 |
13.11.2023 | 25,80 | 25,80 | 25,60 | 25,60 | -0,58% | 452,00 |
10.11.2023 | 25,70 | 25,75 | 25,70 | 25,75 | 0,98% | 14,00 |
08.11.2023 | 25,25 | 25,50 | 25,25 | 25,50 | -0,58% | 175,00 |
07.11.2023 | 25,55 | 25,65 | 25,55 | 25,65 | 0,39% | 22,00 |
06.11.2023 | 25,75 | 25,75 | 25,45 | 25,55 | -0,78% | 676,00 |
03.11.2023 | 25,55 | 25,75 | 25,55 | 25,75 | 0,39% | 152,00 |