32,960€
-0,84%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 32,76 | 33,03 | 32,72 | 32,80 | 0,18% | - |
| 15.04.2024 | 33,36 | 33,60 | 32,61 | 32,74 | -0,67% | 10,00 |
| 12.04.2024 | 33,35 | 33,48 | 32,92 | 32,96 | -1,08% | - |
| 11.04.2024 | 32,93 | 33,36 | 32,76 | 33,32 | 1,49% | - |
| 10.04.2024 | 34,08 | 34,08 | 32,69 | 32,83 | -3,72% | 170,00 |
| 09.04.2024 | 33,47 | 34,31 | 32,95 | 34,10 | 1,79% | - |
| 08.04.2024 | 33,40 | 33,65 | 33,12 | 33,50 | 0,42% | 800,00 |
| 05.04.2024 | 32,97 | 33,41 | 32,74 | 33,36 | 1,40% | - |
| 04.04.2024 | 33,12 | 33,40 | 32,87 | 32,90 | -0,66% | - |
| 03.04.2024 | 32,58 | 33,22 | 32,58 | 33,12 | 1,35% | - |
| 02.04.2024 | 33,67 | 34,03 | 32,62 | 32,68 | -3,31% | - |
| 28.03.2024 | 33,84 | 33,94 | 33,58 | 33,80 | -0,21% | - |
| 27.03.2024 | 33,48 | 33,93 | 33,46 | 33,87 | 0,80% | - |
| 26.03.2024 | 33,73 | 33,82 | 33,46 | 33,60 | -0,12% | 180,00 |
| 25.03.2024 | 33,66 | 34,43 | 33,37 | 33,64 | 0,00% | - |
| 22.03.2024 | 33,45 | 34,28 | 33,06 | 33,64 | 1,82% | - |
| 21.03.2024 | 32,81 | 33,38 | 32,35 | 33,04 | 0,67% | - |
| 20.03.2024 | 32,41 | 32,84 | 32,21 | 32,82 | 1,11% | - |
| 19.03.2024 | 32,51 | 32,68 | 32,40 | 32,46 | -0,25% | 96,00 |
| 18.03.2024 | 32,68 | 32,68 | 32,41 | 32,54 | -0,34% | - |
| 15.03.2024 | 32,25 | 32,90 | 31,85 | 32,65 | 1,08% | - |
| 14.03.2024 | 32,65 | 32,70 | 32,18 | 32,30 | -1,04% | - |
| 13.03.2024 | 32,63 | 32,68 | 32,28 | 32,64 | 0,00% | - |
| 12.03.2024 | 32,47 | 32,64 | 32,15 | 32,64 | 0,80% | - |
| 11.03.2024 | 32,43 | 32,46 | 31,99 | 32,38 | 0,25% | 300,00 |
| 08.03.2024 | 32,43 | 32,49 | 31,49 | 32,30 | -0,37% | - |
| 07.03.2024 | 31,69 | 32,46 | 31,61 | 32,42 | 1,89% | 540,00 |
| 06.03.2024 | 31,71 | 32,16 | 31,17 | 31,82 | 0,70% | - |
| 05.03.2024 | 31,83 | 32,00 | 31,50 | 31,60 | -1,06% | - |
| 04.03.2024 | 32,25 | 32,27 | 31,50 | 31,94 | -0,99% | - |
| 01.03.2024 | 32,42 | 33,21 | 32,03 | 32,26 | -0,46% | 2.504,00 |
| 29.02.2024 | 32,15 | 32,42 | 32,06 | 32,41 | 0,90% | 440,00 |
| 28.02.2024 | 31,86 | 32,26 | 31,83 | 32,12 | 0,63% | - |
| 27.02.2024 | 32,23 | 32,34 | 31,86 | 31,92 | -0,81% | - |
| 26.02.2024 | 31,81 | 32,39 | 31,81 | 32,18 | 1,13% | - |
| 23.02.2024 | 32,17 | 32,42 | 31,58 | 31,82 | -0,87% | - |
| 22.02.2024 | 32,67 | 32,83 | 32,06 | 32,10 | -1,23% | - |
| 21.02.2024 | 32,65 | 34,32 | 30,25 | 32,50 | 0,00% | - |
| 20.02.2024 | 32,65 | 32,79 | 32,42 | 32,50 | -0,55% | - |
| 19.02.2024 | 32,65 | 32,78 | 32,13 | 32,68 | 0,18% | - |
| 16.02.2024 | 32,79 | 32,86 | 32,51 | 32,62 | -0,43% | 50,00 |
| 15.02.2024 | 32,81 | 32,90 | 32,47 | 32,76 | -0,18% | 300,00 |
| 14.02.2024 | 32,19 | 32,82 | 32,17 | 32,82 | 2,12% | - |
| 13.02.2024 | 32,07 | 32,42 | 31,72 | 32,14 | 0,12% | - |
| 12.02.2024 | 31,95 | 32,63 | 31,89 | 32,10 | 0,38% | - |
| 09.02.2024 | 31,81 | 32,21 | 31,60 | 31,98 | 0,57% | - |
| 08.02.2024 | 31,85 | 32,01 | 31,72 | 31,80 | 0,00% | - |
| 07.02.2024 | 31,05 | 32,11 | 30,94 | 31,80 | 2,32% | 100,00 |
| 06.02.2024 | 30,69 | 31,13 | 28,96 | 31,08 | 1,37% | - |
| 05.02.2024 | 31,15 | 31,55 | 30,45 | 30,66 | -1,79% | - |
| 02.02.2024 | 31,43 | 32,98 | 26,68 | 31,22 | -0,64% | - |
| 01.02.2024 | 31,05 | 31,73 | 30,95 | 31,42 | 1,03% | - |
| 31.01.2024 | 31,27 | 31,71 | 31,06 | 31,10 | -0,80% | 185,00 |
| 30.01.2024 | 30,81 | 31,62 | 30,61 | 31,35 | 1,79% | 210,00 |
| 29.01.2024 | 30,11 | 30,84 | 30,08 | 30,80 | 1,78% | - |
| 26.01.2024 | 29,91 | 30,46 | 29,64 | 30,26 | 0,87% | - |
| 25.01.2024 | 29,87 | 30,18 | 29,27 | 30,00 | 0,54% | - |
| 24.01.2024 | 29,38 | 30,04 | 29,18 | 29,84 | 2,16% | - |
| 23.01.2024 | 29,05 | 29,68 | 29,05 | 29,21 | 0,79% | - |
| 22.01.2024 | 28,65 | 29,27 | 28,54 | 28,98 | 1,22% | - |
| 19.01.2024 | 28,61 | 28,71 | 28,23 | 28,63 | 0,39% | - |
| 18.01.2024 | 27,97 | 28,54 | 27,77 | 28,52 | 2,08% | - |
| 17.01.2024 | 28,47 | 28,55 | 27,75 | 27,94 | -2,51% | - |
| 16.01.2024 | 28,97 | 29,14 | 28,50 | 28,66 | -1,51% | - |
| 15.01.2024 | 29,43 | 29,47 | 29,04 | 29,10 | -0,95% | 514,00 |
| 12.01.2024 | 29,41 | 29,60 | 29,23 | 29,38 | -0,41% | - |
| 11.01.2024 | 29,89 | 30,41 | 28,96 | 29,50 | -1,14% | - |
| 10.01.2024 | 29,61 | 29,86 | 29,36 | 29,84 | 0,54% | - |
| 09.01.2024 | 29,77 | 29,86 | 29,39 | 29,68 | -0,40% | 1.400,00 |
| 08.01.2024 | 29,05 | 29,82 | 29,05 | 29,80 | 2,34% | - |
| 05.01.2024 | 29,25 | 29,38 | 28,78 | 29,12 | -0,24% | 200,00 |
| 04.01.2024 | 29,31 | 29,57 | 29,18 | 29,19 | -0,38% | - |
| 03.01.2024 | 29,78 | 29,91 | 29,16 | 29,30 | -1,41% | - |
| 02.01.2024 | 30,17 | 30,39 | 28,73 | 29,72 | -1,13% | 35,00 |
| 29.12.2023 | 29,85 | 30,19 | 29,66 | 30,06 | 0,87% | - |
| 28.12.2023 | 30,13 | 30,20 | 29,65 | 29,80 | -0,93% | 7,00 |
| 27.12.2023 | 29,98 | 30,29 | 28,98 | 30,08 | 0,27% | - |
| 22.12.2023 | 29,69 | 30,74 | 29,67 | 30,00 | 0,54% | - |
| 21.12.2023 | 29,77 | 32,24 | 25,52 | 29,84 | 0,47% | 16,00 |
| 20.12.2023 | 30,03 | 30,07 | 29,66 | 29,70 | -1,13% | - |
| 19.12.2023 | 29,75 | 30,21 | 29,73 | 30,04 | 0,07% | 480,00 |
| 18.12.2023 | 29,74 | 31,68 | 29,56 | 30,02 | 0,10% | 120,00 |
| 15.12.2023 | 29,83 | 30,55 | 29,48 | 29,99 | 0,64% | 3.970,00 |
| 14.12.2023 | 27,97 | 30,09 | 27,97 | 29,80 | 6,73% | 800,00 |
| 13.12.2023 | 27,57 | 28,47 | 27,57 | 27,92 | 0,94% | - |
| 12.12.2023 | 27,73 | 27,88 | 27,50 | 27,66 | -0,36% | - |
| 11.12.2023 | 27,49 | 27,78 | 27,39 | 27,76 | 0,80% | - |
| 08.12.2023 | 27,20 | 28,80 | 27,09 | 27,54 | 1,77% | - |
| 07.12.2023 | 26,55 | 27,46 | 26,42 | 27,06 | 1,81% | - |
| 06.12.2023 | 26,59 | 28,09 | 26,45 | 26,58 | 0,00% | 670,00 |
| 05.12.2023 | 26,32 | 26,70 | 26,30 | 26,58 | 0,57% | - |
| 04.12.2023 | 26,41 | 27,16 | 26,33 | 26,43 | -0,04% | - |
| 01.12.2023 | 26,29 | 26,57 | 25,98 | 26,44 | 0,69% | - |
| 30.11.2023 | 26,41 | 26,76 | 26,09 | 26,26 | -0,45% | - |
| 29.11.2023 | 26,33 | 26,53 | 26,23 | 26,38 | 0,23% | - |
| 28.11.2023 | 25,95 | 26,50 | 25,85 | 26,32 | 1,54% | - |
| 27.11.2023 | 25,91 | 26,29 | 25,65 | 25,92 | -0,15% | - |
| 24.11.2023 | 25,59 | 27,34 | 25,57 | 25,96 | 1,25% | - |
| 23.11.2023 | 25,75 | 26,02 | 25,62 | 25,64 | -0,47% | - |
| 22.11.2023 | 25,40 | 25,76 | 25,37 | 25,76 | 1,42% | 1.800,00 |