Börse:
28,960€
-1,16%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
28,860€
Ask:
29,060€
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 29,00 | 29,40 | 28,98 | 29,30 | 4,20% | 7.436,00 |
| 01.03.2021 | 28,12 | 28,12 | 28,12 | 28,12 | 0,57% | - |
| 26.02.2021 | 27,86 | 27,96 | 27,86 | 27,96 | -1,13% | 1.684,00 |
| 25.02.2021 | 28,62 | 28,62 | 28,28 | 28,28 | -1,19% | 3,00 |
| 24.02.2021 | 28,44 | 28,62 | 28,30 | 28,62 | 2,21% | 140,00 |
| 23.02.2021 | 28,10 | 28,10 | 28,00 | 28,00 | -1,06% | 400,00 |
| 22.02.2021 | 28,10 | 28,46 | 28,10 | 28,30 | 0,14% | 361,00 |
| 19.02.2021 | 28,50 | 28,56 | 28,26 | 28,26 | -0,28% | 285,00 |
| 18.02.2021 | 28,58 | 28,58 | 28,34 | 28,34 | -2,75% | 20,00 |
| 16.02.2021 | 29,64 | 29,64 | 29,14 | 29,14 | -1,22% | 678,00 |
| 15.02.2021 | 29,50 | 29,58 | 29,30 | 29,50 | 2,15% | 703,00 |
| 12.02.2021 | 28,88 | 28,88 | 28,88 | 28,88 | 1,05% | - |
| 11.02.2021 | 28,58 | 28,58 | 28,58 | 28,58 | 0,07% | - |
| 10.02.2021 | 28,72 | 28,72 | 28,56 | 28,56 | -1,52% | 3.223,00 |
| 09.02.2021 | 28,74 | 29,00 | 28,74 | 29,00 | -0,21% | 270,00 |
| 08.02.2021 | 28,84 | 29,06 | 28,76 | 29,06 | -0,14% | 450,00 |
| 05.02.2021 | 29,04 | 29,24 | 28,92 | 29,10 | 0,14% | 335,00 |
| 04.02.2021 | 28,88 | 29,20 | 28,88 | 29,06 | 0,21% | 661,00 |
| 03.02.2021 | 29,24 | 29,24 | 29,00 | 29,00 | 0,69% | 35,00 |
| 02.02.2021 | 28,90 | 29,12 | 28,80 | 28,80 | 0,35% | 2.104,00 |
| 01.02.2021 | 28,60 | 28,72 | 28,60 | 28,70 | 2,06% | 317,00 |
| 29.01.2021 | 28,30 | 28,30 | 28,02 | 28,12 | 0,14% | 4.022,00 |
| 28.01.2021 | 27,40 | 28,08 | 27,40 | 28,08 | -0,21% | 780,00 |
| 27.01.2021 | 28,60 | 28,60 | 27,64 | 28,14 | -2,29% | 1.822,00 |
| 26.01.2021 | 29,30 | 29,30 | 28,80 | 28,80 | -0,21% | 78,00 |
| 25.01.2021 | 29,12 | 29,12 | 28,78 | 28,86 | -1,10% | 742,00 |
| 22.01.2021 | 28,80 | 29,38 | 28,40 | 29,18 | 0,62% | 697,00 |
| 21.01.2021 | 28,96 | 29,26 | 28,64 | 29,00 | 0,14% | 1.477,00 |
| 20.01.2021 | 29,58 | 29,58 | 28,96 | 28,96 | 0,35% | 5.520,00 |
| 19.01.2021 | 29,02 | 29,58 | 28,70 | 28,86 | 0,14% | 1.040,00 |
| 18.01.2021 | 28,02 | 28,94 | 27,86 | 28,82 | 2,27% | 1.539,00 |
| 15.01.2021 | 28,42 | 28,42 | 28,06 | 28,18 | -1,95% | 289,00 |
| 14.01.2021 | 28,44 | 28,92 | 28,44 | 28,74 | 0,21% | 710,00 |
| 13.01.2021 | 28,70 | 28,70 | 28,68 | 28,68 | 0,00% | 16,00 |
| 12.01.2021 | 28,00 | 28,68 | 28,00 | 28,68 | 2,80% | 1.583,00 |
| 11.01.2021 | 27,94 | 27,94 | 27,90 | 27,90 | -0,64% | 147,00 |
| 08.01.2021 | 27,84 | 28,08 | 27,84 | 28,08 | 0,36% | 350,00 |
| 07.01.2021 | 27,36 | 28,34 | 27,36 | 27,98 | 3,55% | 238,00 |
| 06.01.2021 | 27,00 | 27,08 | 27,00 | 27,02 | 2,12% | 300,00 |
| 05.01.2021 | 26,48 | 26,62 | 26,36 | 26,46 | -1,56% | 1.619,00 |
| 04.01.2021 | 26,34 | 26,88 | 25,90 | 26,88 | 2,60% | 1.638,00 |
| 30.12.2020 | 26,30 | 26,30 | 26,00 | 26,20 | 0,54% | 600,00 |
| 29.12.2020 | 25,70 | 26,22 | 25,70 | 26,06 | 1,96% | 810,00 |
| 28.12.2020 | 25,88 | 25,88 | 25,56 | 25,56 | -0,39% | 666,00 |
| 23.12.2020 | 25,50 | 25,66 | 25,50 | 25,66 | -0,70% | 441,00 |
| 22.12.2020 | 25,44 | 25,84 | 25,44 | 25,84 | 1,97% | 134,00 |
| 21.12.2020 | 25,26 | 25,34 | 25,00 | 25,34 | -1,55% | 546,00 |
| 18.12.2020 | 25,52 | 26,08 | 25,52 | 25,74 | 3,62% | 633,00 |
| 17.12.2020 | 24,84 | 24,84 | 24,84 | 24,84 | 0,24% | - |
| 16.12.2020 | 25,00 | 25,00 | 24,76 | 24,78 | -0,48% | 1.111,00 |
| 15.12.2020 | 25,00 | 25,06 | 24,90 | 24,90 | 0,65% | 310,00 |
| 14.12.2020 | 24,54 | 25,08 | 24,50 | 24,74 | 1,98% | 5.072,00 |
| 11.12.2020 | 24,16 | 24,26 | 24,16 | 24,26 | 1,93% | 1.156,00 |
| 10.12.2020 | 23,96 | 23,96 | 23,58 | 23,80 | -2,06% | 1.059,00 |
| 09.12.2020 | 23,98 | 24,30 | 23,98 | 24,30 | 1,59% | 500,00 |
| 08.12.2020 | 23,84 | 24,00 | 23,84 | 23,92 | -1,16% | 388,00 |
| 07.12.2020 | 24,66 | 24,66 | 24,20 | 24,20 | -1,14% | 360,00 |
| 04.12.2020 | 24,32 | 24,60 | 24,30 | 24,48 | 2,43% | 1.947,00 |
| 03.12.2020 | 24,06 | 24,08 | 23,64 | 23,90 | -0,25% | 1.907,00 |
| 02.12.2020 | 23,90 | 23,96 | 23,90 | 23,96 | -1,56% | 150,00 |
| 01.12.2020 | 23,68 | 24,34 | 23,68 | 24,34 | 4,11% | 1.175,00 |
| 30.11.2020 | 23,92 | 23,92 | 23,38 | 23,38 | -1,10% | 424,00 |
| 27.11.2020 | 23,64 | 23,64 | 23,64 | 23,64 | -1,83% | - |
| 26.11.2020 | 24,10 | 24,10 | 24,08 | 24,08 | -1,23% | 70,00 |
| 25.11.2020 | 24,38 | 24,38 | 24,38 | 24,38 | -0,73% | - |
| 24.11.2020 | 24,78 | 24,78 | 24,56 | 24,56 | 0,24% | 1.200,00 |
| 23.11.2020 | 24,50 | 24,50 | 24,50 | 24,50 | -0,08% | - |
| 20.11.2020 | 24,86 | 24,86 | 24,52 | 24,52 | 0,00% | 454,00 |
| 19.11.2020 | 24,92 | 24,92 | 24,48 | 24,52 | -2,15% | 733,00 |
| 18.11.2020 | 24,94 | 25,06 | 24,94 | 25,06 | 0,48% | 400,00 |
| 17.11.2020 | 25,24 | 25,24 | 24,94 | 24,94 | -1,34% | 40,00 |
| 16.11.2020 | 24,34 | 25,28 | 24,34 | 25,28 | 3,35% | 9.753,00 |
| 13.11.2020 | 24,52 | 24,52 | 24,46 | 24,46 | -0,41% | 5,00 |
| 12.11.2020 | 24,18 | 24,56 | 24,18 | 24,56 | 0,33% | 250,00 |
| 11.11.2020 | 24,48 | 24,48 | 24,48 | 24,48 | 0,66% | - |
| 10.11.2020 | 24,04 | 24,32 | 24,00 | 24,32 | 1,42% | 451,00 |
| 09.11.2020 | 24,00 | 24,34 | 23,98 | 23,98 | 4,90% | 5.110,00 |
| 06.11.2020 | 23,48 | 23,48 | 22,86 | 22,86 | -3,05% | 8,00 |
| 05.11.2020 | 23,20 | 23,58 | 23,20 | 23,58 | 2,52% | 1.054,00 |
| 04.11.2020 | 22,78 | 23,00 | 22,78 | 23,00 | 1,86% | 1.551,00 |
| 03.11.2020 | 22,74 | 22,86 | 22,58 | 22,58 | 3,86% | 150,00 |
| 02.11.2020 | 22,06 | 22,06 | 21,74 | 21,74 | 0,28% | 215,00 |
| 30.10.2020 | 21,70 | 22,16 | 21,56 | 21,68 | 0,93% | 764,00 |
| 29.10.2020 | 21,28 | 21,86 | 21,28 | 21,48 | -0,09% | 1.340,00 |
| 28.10.2020 | 21,66 | 21,70 | 21,50 | 21,50 | -9,28% | 383,00 |
| 27.10.2020 | 23,70 | 23,70 | 23,70 | 23,70 | -0,25% | 200,00 |
| 26.10.2020 | 23,70 | 23,80 | 23,70 | 23,76 | -1,57% | 1.079,00 |
| 23.10.2020 | 24,24 | 24,24 | 24,14 | 24,14 | 1,60% | 150,00 |
| 22.10.2020 | 23,98 | 24,16 | 23,60 | 23,76 | -1,33% | 247,00 |
| 21.10.2020 | 24,40 | 24,40 | 23,94 | 24,08 | -3,68% | 671,00 |
| 20.10.2020 | 24,96 | 25,00 | 24,96 | 25,00 | 0,00% | 2,00 |
| 19.10.2020 | 24,78 | 25,00 | 24,78 | 25,00 | -1,88% | 600,00 |
| 16.10.2020 | 24,54 | 25,48 | 24,54 | 25,48 | 3,75% | 3.702,00 |
| 15.10.2020 | 24,42 | 24,68 | 23,94 | 24,56 | -0,89% | 10.054,00 |
| 14.10.2020 | 24,72 | 24,92 | 24,72 | 24,78 | 0,57% | 495,00 |
| 13.10.2020 | 24,30 | 24,64 | 24,30 | 24,64 | 0,98% | 1.020,00 |
| 12.10.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 200,00 |
| 09.10.2020 | 24,00 | 24,26 | 24,00 | 24,20 | 4,94% | 695,00 |
| 06.10.2020 | 22,96 | 23,06 | 22,56 | 23,06 | 1,32% | 919,00 |
| 05.10.2020 | 23,12 | 23,12 | 22,74 | 22,76 | -0,87% | 439,00 |