29,175€
-1,77%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,36% | - |
| 25.04.2024 | 29,20 | 29,70 | 29,20 | 29,70 | 0,68% | 804,00 |
| 24.04.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,51% | - |
| 23.04.2024 | 29,30 | 29,65 | 29,30 | 29,65 | 0,34% | 20,00 |
| 22.04.2024 | 29,00 | 29,55 | 29,00 | 29,55 | 2,43% | 78,00 |
| 19.04.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,00% | - |
| 18.04.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,86% | - |
| 17.04.2024 | 28,35 | 29,10 | 28,35 | 29,10 | 1,57% | 1,00 |
| 16.04.2024 | 28,20 | 28,65 | 28,20 | 28,65 | -0,17% | 1.351,00 |
| 15.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,37% | 5,00 |
| 12.04.2024 | 28,95 | 29,10 | 28,95 | 29,10 | 1,57% | 1,00 |
| 11.04.2024 | 28,75 | 28,75 | 28,65 | 28,65 | -0,87% | 10,00 |
| 10.04.2024 | 29,00 | 29,00 | 28,90 | 28,90 | -0,69% | 1,00 |
| 09.04.2024 | 28,85 | 29,10 | 28,85 | 29,10 | -0,34% | 222,00 |
| 08.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 05.04.2024 | 28,80 | 29,20 | 28,80 | 29,20 | -0,17% | 275,00 |
| 04.04.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,86% | 10,00 |
| 03.04.2024 | 29,10 | 29,20 | 29,00 | 29,00 | -0,68% | 201,00 |
| 02.04.2024 | 29,45 | 29,45 | 29,15 | 29,20 | 0,86% | 901,00 |
| 28.03.2024 | 29,00 | 29,00 | 28,75 | 28,95 | -0,17% | 4.035,00 |
| 27.03.2024 | 28,70 | 29,00 | 28,55 | 29,00 | 2,84% | 1.403,00 |
| 26.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 25.03.2024 | 28,10 | 28,40 | 28,10 | 28,40 | 1,79% | 423,00 |
| 22.03.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,89% | - |
| 21.03.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 1,08% | - |
| 20.03.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -1,24% | - |
| 19.03.2024 | 27,85 | 28,20 | 27,85 | 28,20 | 1,26% | 82,00 |
| 18.03.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,54% | - |
| 15.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 320,00 |
| 14.03.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -1,06% | - |
| 13.03.2024 | 27,65 | 28,20 | 27,65 | 28,20 | 0,00% | 550,00 |
| 12.03.2024 | 27,75 | 28,20 | 27,75 | 28,20 | 0,18% | 4,00 |
| 11.03.2024 | 27,40 | 28,15 | 27,40 | 28,15 | 1,26% | 250,00 |
| 08.03.2024 | 27,05 | 27,80 | 27,05 | 27,80 | 2,96% | 111,00 |
| 07.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | - |
| 06.03.2024 | 26,95 | 27,30 | 26,95 | 27,30 | 1,30% | 6,00 |
| 05.03.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 1,32% | - |
| 04.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,03% | - |
| 01.03.2024 | 26,80 | 27,15 | 26,80 | 27,15 | 1,69% | 2,00 |
| 29.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,29% | - |
| 28.02.2024 | 26,55 | 27,05 | 26,55 | 27,05 | 1,50% | 200,00 |
| 27.02.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,19% | - |
| 26.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 23.02.2024 | 26,55 | 26,70 | 26,55 | 26,70 | -0,74% | 1.100,00 |
| 22.02.2024 | 26,55 | 26,90 | 26,55 | 26,90 | 3,26% | 6,00 |
| 21.02.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,58% | 1,00 |
| 20.02.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,97% | - |
| 19.02.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,00% | - |
| 16.02.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,00% | - |
| 15.02.2024 | 25,65 | 25,80 | 25,65 | 25,65 | -1,72% | 206,00 |
| 14.02.2024 | 25,60 | 26,10 | 25,60 | 26,10 | 1,75% | 191,00 |
| 13.02.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,97% | - |
| 12.02.2024 | 25,50 | 25,90 | 25,50 | 25,90 | 0,78% | 965,00 |
| 09.02.2024 | 25,55 | 25,70 | 25,55 | 25,70 | -0,58% | 1,00 |
| 08.02.2024 | 25,75 | 25,85 | 25,75 | 25,85 | 0,00% | 4,00 |
| 07.02.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,58% | - |
| 06.02.2024 | 25,80 | 26,05 | 25,75 | 26,00 | -0,19% | 873,00 |
| 05.02.2024 | 26,45 | 26,45 | 25,95 | 26,05 | -0,19% | 133,00 |
| 02.02.2024 | 26,30 | 26,30 | 26,10 | 26,10 | -1,51% | 2,00 |
| 01.02.2024 | 25,95 | 26,50 | 25,95 | 26,50 | 1,53% | 9,00 |
| 31.01.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,76% | - |
| 30.01.2024 | 26,50 | 26,50 | 26,30 | 26,30 | -1,50% | 85,00 |
| 29.01.2024 | 26,35 | 26,70 | 26,35 | 26,70 | 0,56% | 5,00 |
| 26.01.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,93% | - |
| 25.01.2024 | 26,55 | 26,80 | 26,55 | 26,80 | 0,19% | 4,00 |
| 24.01.2024 | 26,65 | 26,75 | 26,55 | 26,75 | 1,13% | 44,00 |
| 23.01.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,75% | - |
| 22.01.2024 | 26,40 | 26,65 | 26,40 | 26,65 | 1,72% | 41,00 |
| 19.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 18.01.2024 | 26,05 | 26,50 | 26,05 | 26,50 | 1,53% | 1.006,00 |
| 17.01.2024 | 26,15 | 26,20 | 26,00 | 26,10 | -0,38% | 256,00 |
| 16.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,95% | - |
| 15.01.2024 | 26,35 | 26,50 | 26,35 | 26,45 | 0,19% | 241,00 |
| 12.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 11.01.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | 4,00 |
| 10.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 09.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 08.01.2024 | 26,40 | 27,20 | 26,40 | 27,20 | 2,64% | 325,00 |
| 05.01.2024 | 26,45 | 26,70 | 26,45 | 26,50 | 0,95% | 337,00 |
| 04.01.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -1,50% | - |
| 03.01.2024 | 26,25 | 26,65 | 26,25 | 26,65 | 0,76% | 1,00 |
| 02.01.2024 | 26,20 | 26,45 | 26,20 | 26,45 | 1,15% | 1,00 |
| 29.12.2023 | 26,15 | 26,15 | 26,15 | 26,15 | -0,38% | - |
| 28.12.2023 | 26,15 | 26,25 | 26,15 | 26,25 | -0,19% | 35,00 |
| 27.12.2023 | 26,10 | 26,30 | 26,10 | 26,30 | 1,74% | 435,00 |
| 22.12.2023 | 25,85 | 25,85 | 25,85 | 25,85 | -2,08% | - |
| 21.12.2023 | 25,85 | 26,40 | 25,85 | 26,40 | 1,15% | 1,00 |
| 20.12.2023 | 25,85 | 26,10 | 25,85 | 26,10 | 2,35% | 3,00 |
| 19.12.2023 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 18.12.2023 | 26,50 | 26,50 | 25,80 | 25,80 | -1,34% | 208,00 |
| 15.12.2023 | 26,10 | 26,15 | 26,10 | 26,15 | -0,19% | 21,00 |
| 14.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,96% | 1,00 |
| 13.12.2023 | 25,95 | 25,95 | 25,95 | 25,95 | -0,38% | - |
| 12.12.2023 | 26,05 | 26,10 | 26,05 | 26,05 | 0,00% | 473,00 |
| 11.12.2023 | 26,00 | 26,05 | 26,00 | 26,05 | -0,76% | 500,00 |
| 08.12.2023 | 26,05 | 26,25 | 25,85 | 26,25 | -0,38% | 61,00 |
| 07.12.2023 | 26,00 | 26,35 | 26,00 | 26,35 | 0,57% | 115,00 |
| 06.12.2023 | 25,80 | 26,20 | 25,80 | 26,20 | 2,95% | 501,00 |
| 05.12.2023 | 25,45 | 25,45 | 25,45 | 25,45 | -1,17% | - |
| 04.12.2023 | 25,80 | 25,95 | 25,75 | 25,75 | -1,53% | 8,00 |