28,975€
-0,60%
Echtzeit-Aktienkurs Vienna Insurance Group AG
Bid:
Ask:
Aktienkurse zur Vienna Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,08 | 29,13 | 28,83 | 28,93 | -0,43% | - |
| 18.04.2024 | 29,13 | 29,25 | 28,78 | 29,05 | 0,35% | - |
| 17.04.2024 | 28,63 | 29,05 | 28,53 | 28,95 | 0,52% | - |
| 16.04.2024 | 28,48 | 28,90 | 28,48 | 28,80 | 0,70% | 100,00 |
| 15.04.2024 | 29,03 | 29,08 | 28,60 | 28,60 | -0,69% | - |
| 12.04.2024 | 29,23 | 29,33 | 28,75 | 28,80 | -0,52% | 40,00 |
| 11.04.2024 | 29,00 | 29,15 | 28,68 | 28,95 | -0,34% | 300,00 |
| 10.04.2024 | 29,33 | 29,38 | 28,88 | 29,05 | -0,60% | - |
| 09.04.2024 | 29,08 | 29,28 | 29,08 | 29,23 | 0,43% | - |
| 08.04.2024 | 29,65 | 29,65 | 29,10 | 29,10 | -1,52% | - |
| 05.04.2024 | 29,10 | 29,55 | 29,08 | 29,55 | 1,72% | - |
| 04.04.2024 | 29,23 | 29,45 | 28,98 | 29,05 | -1,02% | 110,00 |
| 03.04.2024 | 29,13 | 29,40 | 28,93 | 29,35 | -0,51% | 150,00 |
| 02.04.2024 | 29,55 | 30,28 | 29,03 | 29,50 | 0,77% | 630,00 |
| 28.03.2024 | 29,13 | 30,20 | 28,75 | 29,28 | 0,43% | 140,00 |
| 27.03.2024 | 28,53 | 29,15 | 28,53 | 29,15 | 2,64% | 595,00 |
| 26.03.2024 | 28,43 | 28,48 | 28,30 | 28,40 | 0,26% | - |
| 25.03.2024 | 28,33 | 28,58 | 28,30 | 28,33 | -0,09% | - |
| 22.03.2024 | 28,13 | 28,53 | 28,03 | 28,35 | 0,71% | - |
| 21.03.2024 | 28,23 | 28,28 | 28,05 | 28,15 | -0,44% | - |
| 20.03.2024 | 28,13 | 28,33 | 27,93 | 28,28 | 0,27% | - |
| 19.03.2024 | 28,15 | 28,28 | 27,93 | 28,20 | 0,27% | - |
| 18.03.2024 | 28,18 | 28,18 | 28,08 | 28,13 | -0,18% | - |
| 15.03.2024 | 28,23 | 28,28 | 28,08 | 28,18 | -0,27% | - |
| 14.03.2024 | 28,20 | 28,28 | 28,00 | 28,25 | 0,18% | - |
| 13.03.2024 | 27,90 | 28,23 | 27,85 | 28,20 | 0,71% | - |
| 12.03.2024 | 28,03 | 28,53 | 27,80 | 28,00 | 0,18% | - |
| 11.03.2024 | 27,63 | 27,95 | 27,53 | 27,95 | 1,08% | 35,00 |
| 08.03.2024 | 27,33 | 27,95 | 27,28 | 27,65 | 1,19% | - |
| 07.03.2024 | 27,23 | 27,40 | 27,15 | 27,33 | -0,18% | 40,00 |
| 06.03.2024 | 27,18 | 27,43 | 27,13 | 27,38 | 1,01% | - |
| 05.03.2024 | 27,03 | 27,20 | 26,93 | 27,10 | 0,00% | - |
| 04.03.2024 | 26,83 | 27,15 | 26,75 | 27,10 | 0,84% | - |
| 01.03.2024 | 26,98 | 27,13 | 26,78 | 26,88 | -0,28% | - |
| 29.02.2024 | 27,03 | 27,15 | 26,78 | 26,95 | 0,00% | - |
| 28.02.2024 | 26,78 | 26,98 | 26,73 | 26,95 | 0,56% | - |
| 27.02.2024 | 26,88 | 26,95 | 26,55 | 26,80 | -0,37% | 30,00 |
| 26.02.2024 | 26,88 | 27,10 | 26,65 | 26,90 | 0,19% | - |
| 23.02.2024 | 26,83 | 26,85 | 26,70 | 26,85 | 0,00% | - |
| 22.02.2024 | 26,73 | 26,90 | 26,73 | 26,85 | 0,75% | - |
| 21.02.2024 | 26,33 | 26,65 | 26,13 | 26,65 | 1,43% | - |
| 20.02.2024 | 26,13 | 26,43 | 26,08 | 26,28 | 0,67% | 45,00 |
| 19.02.2024 | 25,98 | 26,28 | 25,93 | 26,10 | 0,58% | - |
| 16.02.2024 | 25,88 | 26,20 | 25,80 | 25,95 | 0,58% | - |
| 15.02.2024 | 25,93 | 25,93 | 25,63 | 25,80 | -0,29% | - |
| 14.02.2024 | 25,73 | 26,08 | 25,73 | 25,88 | 0,68% | 100,00 |
| 13.02.2024 | 25,88 | 25,88 | 25,60 | 25,70 | -0,77% | - |
| 12.02.2024 | 25,73 | 26,13 | 25,65 | 25,90 | 0,68% | - |
| 09.02.2024 | 25,83 | 25,85 | 25,50 | 25,73 | -0,19% | - |
| 08.02.2024 | 26,03 | 26,10 | 25,70 | 25,78 | -0,77% | - |
| 07.02.2024 | 26,08 | 26,13 | 25,90 | 25,98 | -0,67% | - |
| 06.02.2024 | 25,98 | 26,15 | 25,83 | 26,15 | 0,67% | - |
| 05.02.2024 | 26,28 | 26,38 | 25,88 | 25,98 | -1,14% | 810,00 |
| 02.02.2024 | 26,53 | 26,58 | 26,08 | 26,28 | -0,94% | - |
| 01.02.2024 | 26,08 | 26,75 | 26,08 | 26,53 | 1,34% | - |
| 31.01.2024 | 26,38 | 26,58 | 26,15 | 26,18 | -0,85% | - |
| 30.01.2024 | 26,73 | 26,78 | 26,35 | 26,40 | -1,49% | - |
| 29.01.2024 | 26,63 | 26,83 | 26,48 | 26,80 | 0,56% | - |
| 26.01.2024 | 26,78 | 26,90 | 26,60 | 26,65 | -0,93% | - |
| 25.01.2024 | 26,80 | 26,90 | 26,60 | 26,90 | 0,37% | - |
| 24.01.2024 | 26,98 | 27,03 | 26,65 | 26,80 | 0,00% | - |
| 23.01.2024 | 26,63 | 26,88 | 26,58 | 26,80 | 1,13% | - |
| 22.01.2024 | 26,68 | 26,73 | 26,43 | 26,50 | -0,38% | - |
| 19.01.2024 | 26,45 | 26,68 | 26,40 | 26,60 | 0,57% | - |
| 18.01.2024 | 26,33 | 26,50 | 26,10 | 26,45 | 0,76% | - |
| 17.01.2024 | 25,98 | 26,25 | 25,88 | 26,25 | 0,38% | - |
| 16.01.2024 | 26,43 | 26,60 | 26,10 | 26,15 | -0,95% | - |
| 15.01.2024 | 26,58 | 26,63 | 26,35 | 26,40 | -0,56% | - |
| 12.01.2024 | 26,63 | 26,68 | 26,43 | 26,55 | -0,28% | - |
| 11.01.2024 | 27,08 | 27,13 | 26,43 | 26,63 | -1,21% | - |
| 10.01.2024 | 27,08 | 27,13 | 26,70 | 26,95 | -0,74% | - |
| 09.01.2024 | 27,03 | 27,18 | 26,75 | 27,15 | 0,37% | - |
| 08.01.2024 | 26,58 | 27,38 | 26,58 | 27,05 | 1,60% | - |
| 05.01.2024 | 26,73 | 26,78 | 26,50 | 26,63 | -0,37% | 100,00 |
| 04.01.2024 | 26,53 | 26,80 | 26,45 | 26,73 | 0,75% | - |
| 03.01.2024 | 26,53 | 26,73 | 26,35 | 26,53 | 0,00% | - |
| 02.01.2024 | 26,38 | 26,65 | 26,38 | 26,53 | 0,38% | - |
| 29.12.2023 | 26,33 | 26,43 | 26,25 | 26,43 | 0,48% | - |
| 28.12.2023 | 26,40 | 26,43 | 26,18 | 26,30 | -0,28% | - |
| 27.12.2023 | 26,33 | 26,40 | 26,18 | 26,38 | 0,19% | - |
| 22.12.2023 | 26,08 | 26,43 | 26,08 | 26,33 | 0,29% | 240,00 |
| 21.12.2023 | 26,08 | 26,33 | 26,08 | 26,25 | 0,86% | - |
| 20.12.2023 | 26,10 | 26,33 | 26,00 | 26,03 | -0,29% | - |
| 19.12.2023 | 25,73 | 26,28 | 25,68 | 26,10 | 0,00% | - |
| 18.12.2023 | 26,18 | 26,18 | 25,68 | 26,10 | -0,38% | - |
| 15.12.2023 | 26,28 | 26,38 | 26,10 | 26,20 | -0,19% | - |
| 14.12.2023 | 26,43 | 26,43 | 26,10 | 26,25 | -0,19% | - |
| 13.12.2023 | 26,18 | 26,35 | 26,05 | 26,30 | 0,19% | - |
| 12.12.2023 | 26,28 | 26,33 | 26,10 | 26,25 | -0,10% | - |
| 11.12.2023 | 26,18 | 26,30 | 26,03 | 26,28 | 0,29% | - |
| 08.12.2023 | 26,35 | 26,38 | 25,95 | 26,20 | -0,57% | 38,00 |
| 07.12.2023 | 26,33 | 26,60 | 26,13 | 26,35 | 0,09% | 63,00 |
| 06.12.2023 | 26,08 | 26,38 | 26,00 | 26,33 | 2,63% | - |
| 05.12.2023 | 25,68 | 26,18 | 25,65 | 25,65 | -0,68% | - |
| 04.12.2023 | 26,13 | 26,15 | 25,68 | 25,83 | -1,99% | - |
| 01.12.2023 | 26,38 | 26,38 | 26,03 | 26,35 | 0,19% | - |
| 30.11.2023 | 25,85 | 26,43 | 25,60 | 26,30 | 1,94% | - |
| 29.11.2023 | 26,20 | 26,23 | 25,63 | 25,80 | -1,53% | - |
| 28.11.2023 | 26,48 | 26,48 | 26,03 | 26,20 | -0,95% | - |
| 27.11.2023 | 26,10 | 26,58 | 25,93 | 26,45 | 1,05% | - |