Börse:
30,740€
0,13%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
30,540€
Ask:
30,940€
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 31,10 | 31,10 | 30,74 | 30,74 | 0,13% | 2.000,00 |
| 22.09.2021 | 30,70 | 30,76 | 30,70 | 30,70 | 0,79% | 236,00 |
| 21.09.2021 | 30,72 | 30,72 | 30,36 | 30,46 | -0,33% | 499,00 |
| 20.09.2021 | 29,84 | 30,64 | 29,64 | 30,56 | -1,74% | 2.318,00 |
| 17.09.2021 | 32,00 | 32,00 | 31,10 | 31,10 | -3,72% | 1.500,00 |
| 16.09.2021 | 32,50 | 32,50 | 32,22 | 32,30 | -1,22% | 922,00 |
| 15.09.2021 | 33,06 | 33,06 | 32,70 | 32,70 | -0,91% | 140,00 |
| 14.09.2021 | 33,08 | 33,22 | 33,00 | 33,00 | -0,90% | 364,00 |
| 13.09.2021 | 33,30 | 33,30 | 33,30 | 33,30 | 0,85% | - |
| 10.09.2021 | 33,02 | 33,02 | 33,02 | 33,02 | -0,54% | - |
| 09.09.2021 | 33,08 | 33,28 | 33,08 | 33,20 | -0,30% | 16,00 |
| 08.09.2021 | 33,50 | 33,50 | 33,30 | 33,30 | -0,89% | 21,00 |
| 07.09.2021 | 33,50 | 33,60 | 33,50 | 33,60 | 0,36% | 22,00 |
| 06.09.2021 | 33,38 | 33,58 | 33,38 | 33,48 | 0,36% | 2.178,00 |
| 03.09.2021 | 33,52 | 33,60 | 33,30 | 33,36 | 0,00% | 530,00 |
| 02.09.2021 | 33,24 | 33,52 | 33,12 | 33,36 | 0,36% | 2.116,00 |
| 01.09.2021 | 33,30 | 33,30 | 32,80 | 33,24 | 0,00% | 397,00 |
| 31.08.2021 | 34,22 | 34,22 | 33,24 | 33,24 | -3,37% | 1.639,00 |
| 30.08.2021 | 34,50 | 34,50 | 34,32 | 34,40 | 0,00% | 230,00 |
| 27.08.2021 | 34,12 | 34,68 | 34,12 | 34,40 | 0,17% | 675,00 |
| 26.08.2021 | 34,34 | 34,34 | 34,34 | 34,34 | -0,46% | - |
| 25.08.2021 | 34,36 | 34,50 | 34,22 | 34,50 | 0,88% | 138,00 |
| 24.08.2021 | 34,30 | 34,30 | 34,14 | 34,20 | -0,64% | 350,00 |
| 23.08.2021 | 34,48 | 34,48 | 34,32 | 34,42 | 0,06% | 120,00 |
| 20.08.2021 | 33,88 | 34,40 | 33,88 | 34,40 | 0,70% | 38,00 |
| 19.08.2021 | 34,64 | 34,64 | 33,98 | 34,16 | -1,56% | 1.509,00 |
| 18.08.2021 | 34,70 | 34,70 | 34,70 | 34,70 | 0,29% | - |
| 17.08.2021 | 35,06 | 35,10 | 34,60 | 34,60 | -1,76% | 145,00 |
| 16.08.2021 | 35,14 | 35,38 | 35,04 | 35,22 | -0,40% | 458,00 |
| 13.08.2021 | 35,24 | 35,36 | 35,24 | 35,36 | 0,11% | 540,00 |
| 12.08.2021 | 35,66 | 35,66 | 35,08 | 35,32 | -0,06% | 1.494,00 |
| 11.08.2021 | 34,74 | 35,34 | 34,40 | 35,34 | 1,44% | 819,00 |
| 10.08.2021 | 34,76 | 35,00 | 34,76 | 34,84 | 0,17% | 6.234,00 |
| 09.08.2021 | 34,78 | 34,78 | 34,78 | 34,78 | 0,40% | - |
| 06.08.2021 | 34,80 | 34,80 | 34,64 | 34,64 | -0,74% | 365,00 |
| 05.08.2021 | 34,98 | 35,00 | 34,80 | 34,90 | 0,11% | 1.216,00 |
| 04.08.2021 | 34,82 | 35,00 | 34,68 | 34,86 | 0,11% | 2.844,00 |
| 03.08.2021 | 34,88 | 34,88 | 34,82 | 34,82 | 0,17% | 4,00 |
| 02.08.2021 | 34,80 | 34,80 | 34,76 | 34,76 | 0,87% | 90,00 |
| 30.07.2021 | 34,30 | 34,50 | 34,30 | 34,46 | 0,64% | 596,00 |
| 29.07.2021 | 34,12 | 34,40 | 34,12 | 34,24 | 1,00% | 1.005,00 |
| 28.07.2021 | 33,58 | 33,92 | 33,58 | 33,90 | 0,77% | 716,00 |
| 27.07.2021 | 33,80 | 33,92 | 33,64 | 33,64 | -1,00% | 40,00 |
| 26.07.2021 | 34,10 | 34,10 | 33,98 | 33,98 | -0,76% | 2,00 |
| 23.07.2021 | 33,90 | 34,24 | 33,90 | 34,24 | 1,48% | 1.376,00 |
| 22.07.2021 | 33,98 | 34,00 | 33,74 | 33,74 | 1,75% | 158,00 |
| 21.07.2021 | 33,30 | 33,30 | 33,16 | 33,16 | 1,41% | 400,00 |
| 20.07.2021 | 32,48 | 32,72 | 32,26 | 32,70 | 0,55% | 2.044,00 |
| 19.07.2021 | 32,90 | 32,90 | 32,50 | 32,52 | -1,93% | 2.395,00 |
| 16.07.2021 | 33,02 | 33,82 | 33,02 | 33,16 | 0,73% | 422,00 |
| 15.07.2021 | 32,84 | 32,92 | 32,84 | 32,92 | -1,50% | 100,00 |
| 14.07.2021 | 33,60 | 33,60 | 33,32 | 33,42 | -0,54% | 234,00 |
| 13.07.2021 | 33,64 | 33,70 | 33,42 | 33,60 | 0,42% | 673,00 |
| 12.07.2021 | 33,50 | 33,50 | 33,40 | 33,46 | -0,12% | 310,00 |
| 09.07.2021 | 33,34 | 33,68 | 33,34 | 33,50 | 2,13% | 155,00 |
| 08.07.2021 | 32,80 | 32,80 | 32,80 | 32,80 | -0,73% | - |
| 07.07.2021 | 33,06 | 33,22 | 33,04 | 33,04 | 0,85% | 115,00 |
| 06.07.2021 | 33,04 | 33,04 | 32,76 | 32,76 | -0,43% | 70,00 |
| 05.07.2021 | 33,22 | 33,22 | 32,90 | 32,90 | 0,43% | 220,00 |
| 02.07.2021 | 32,94 | 32,94 | 32,76 | 32,76 | -0,06% | 300,00 |
| 01.07.2021 | 32,78 | 32,78 | 32,78 | 32,78 | 0,86% | - |
| 30.06.2021 | 32,64 | 32,76 | 32,42 | 32,50 | -0,18% | 3.252,00 |
| 29.06.2021 | 32,02 | 32,56 | 32,02 | 32,56 | 1,69% | 30,00 |
| 28.06.2021 | 32,02 | 32,02 | 32,02 | 32,02 | -1,11% | - |
| 25.06.2021 | 32,34 | 32,38 | 32,28 | 32,38 | 0,68% | 32,00 |
| 24.06.2021 | 32,18 | 32,44 | 32,16 | 32,16 | -1,29% | 808,00 |
| 23.06.2021 | 32,52 | 32,58 | 32,52 | 32,58 | 0,12% | 405,00 |
| 22.06.2021 | 32,28 | 32,54 | 32,28 | 32,54 | 1,62% | 570,00 |
| 21.06.2021 | 32,28 | 32,46 | 31,76 | 32,02 | -3,44% | 1.886,00 |
| 18.06.2021 | 33,16 | 33,16 | 33,16 | 33,16 | 0,61% | 11,00 |
| 17.06.2021 | 32,96 | 32,96 | 32,96 | 32,96 | -0,78% | - |
| 16.06.2021 | 33,10 | 33,28 | 32,94 | 33,22 | -0,24% | 684,00 |
| 15.06.2021 | 34,36 | 34,36 | 33,30 | 33,30 | -2,75% | 517,00 |
| 14.06.2021 | 33,52 | 34,62 | 33,52 | 34,24 | 3,44% | 970,00 |
| 11.06.2021 | 32,90 | 33,44 | 32,90 | 33,10 | 1,60% | 827,00 |
| 10.06.2021 | 32,80 | 32,90 | 32,58 | 32,58 | 0,31% | 871,00 |
| 09.06.2021 | 32,66 | 32,80 | 32,48 | 32,48 | -0,55% | 1.382,00 |
| 08.06.2021 | 32,38 | 32,66 | 32,10 | 32,66 | 1,05% | 86,00 |
| 07.06.2021 | 32,20 | 32,32 | 32,20 | 32,32 | 0,37% | 472,00 |
| 04.06.2021 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | 3,00 |
| 03.06.2021 | 31,80 | 31,80 | 31,80 | 31,80 | 0,44% | - |
| 02.06.2021 | 31,94 | 31,94 | 31,66 | 31,66 | -0,88% | 189,00 |
| 01.06.2021 | 31,90 | 31,94 | 31,90 | 31,94 | -0,93% | 300,00 |
| 31.05.2021 | 32,04 | 32,24 | 31,72 | 32,24 | 0,75% | 175,00 |
| 28.05.2021 | 32,22 | 32,24 | 32,00 | 32,00 | -0,31% | 296,00 |
| 27.05.2021 | 31,92 | 32,10 | 31,92 | 32,10 | 0,12% | 1.166,00 |
| 26.05.2021 | 32,00 | 32,06 | 32,00 | 32,06 | 0,19% | 300,00 |
| 25.05.2021 | 31,90 | 32,16 | 31,90 | 32,00 | 1,07% | 2.735,00 |
| 21.05.2021 | 31,50 | 31,66 | 31,50 | 31,66 | -0,31% | 15,00 |
| 20.05.2021 | 31,90 | 31,90 | 31,76 | 31,76 | 0,06% | 57,00 |
| 19.05.2021 | 31,70 | 31,74 | 31,70 | 31,74 | -0,31% | 100,00 |
| 18.05.2021 | 31,86 | 31,86 | 31,74 | 31,84 | 1,40% | 463,00 |
| 17.05.2021 | 31,36 | 31,48 | 31,34 | 31,40 | -0,13% | 785,00 |
| 14.05.2021 | 31,00 | 31,58 | 31,00 | 31,44 | 0,13% | 363,00 |
| 13.05.2021 | 31,30 | 31,40 | 31,16 | 31,40 | -1,81% | 648,00 |
| 12.05.2021 | 32,30 | 32,30 | 31,74 | 31,98 | -3,73% | 796,00 |
| 11.05.2021 | 33,22 | 33,22 | 33,00 | 33,22 | -1,19% | 555,00 |
| 10.05.2021 | 33,52 | 33,86 | 33,52 | 33,62 | 0,66% | 735,00 |
| 07.05.2021 | 33,74 | 33,74 | 33,40 | 33,40 | -0,65% | 247,00 |
| 06.05.2021 | 33,66 | 33,66 | 33,40 | 33,62 | -0,53% | 440,00 |