Vienna Insurance Group AG VIG
VIE · Österreich · Finanzen
€64,50-0,90 (-1,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €64,50 | -1,38 % | €65,50 | €65,90 | €64,30 | 43,40K |
| 2026-09-30 | €65,40 | -2,24 % | €67,30 | €67,80 | €65,40 | 69,18K |
| 2026-09-29 | €66,90 | -0,74 % | €67,80 | €68,20 | €66,90 | 56,11K |
| 2026-09-28 | €67,40 | -2,03 % | €69,20 | €69,70 | €65,00 | 56,20K |
| 2026-09-25 | €68,80 | -0,58 % | €69,50 | €70,00 | €68,80 | 15,47K |
| 2026-09-24 | €69,20 | +1,02 % | €68,50 | €70,20 | €68,10 | 37,81K |
| 2026-09-23 | €68,50 | -1,30 % | €70,20 | €70,20 | €68,50 | 34,85K |
| 2026-09-22 | €69,40 | -2,66 % | €71,00 | €71,20 | €69,00 | 38,26K |
| 2026-09-21 | €71,30 | +2,00 % | €69,60 | €71,40 | €69,00 | 28,06K |
| 2026-09-18 | €69,90 | -1,69 % | €70,60 | €71,20 | €68,80 | 131,81K |
| 2026-09-17 | €71,10 | -0,56 % | €70,80 | €71,90 | €70,80 | 33,49K |
| 2026-09-16 | €71,50 | +1,56 % | €70,40 | €71,50 | €69,80 | 29,38K |
| 2026-09-15 | €70,40 | -1,54 % | €71,50 | €71,50 | €69,90 | 67,41K |
| 2026-09-14 | €71,50 | -0,14 % | €71,90 | €72,00 | €71,10 | 31,75K |
| 2026-09-11 | €71,60 | -2,19 % | €73,50 | €73,60 | €71,50 | 31,36K |
| 2026-09-10 | €73,20 | +3,83 % | €70,60 | €73,30 | €70,60 | 33,98K |
| 2026-09-09 | €70,50 | -1,67 % | €72,10 | €72,10 | €70,10 | 41,94K |
| 2026-09-08 | €71,70 | -3,37 % | €73,40 | €73,90 | €71,70 | 63,89K |
| 2026-09-07 | €74,20 | +0,13 % | €74,20 | €75,00 | €73,20 | 39,85K |
| 2026-09-04 | €74,10 | +0,41 % | €73,90 | €74,30 | €73,00 | 36,04K |
| 2026-09-03 | €73,80 | +3,07 % | €72,10 | €73,80 | €72,00 | 42,60K |
| 2026-09-02 | €71,60 | +0,70 % | €71,70 | €72,30 | €70,00 | 55,98K |
| 2026-09-01 | €71,10 | -1,52 % | €73,90 | €73,90 | €70,60 | 35,58K |
| 2026-08-31 | €72,20 | +2,12 % | €70,80 | €72,60 | €70,50 | 45,00K |
| 2026-08-28 | €70,70 | -0,84 % | €71,30 | €72,10 | €70,50 | 25,21K |
| 2026-08-27 | €71,30 | -0,42 % | €71,00 | €71,70 | €69,90 | 26,65K |
| 2026-08-26 | €71,60 | +0,56 % | €71,30 | €72,20 | €70,20 | 52,75K |
| 2026-08-25 | €71,20 | +0,28 % | €70,40 | €71,30 | €70,20 | 39,29K |
| 2026-08-24 | €71,00 | +0,85 % | €70,20 | €71,50 | €70,20 | 24,73K |
| 2026-08-21 | €70,40 | +1,29 % | €69,70 | €70,40 | €69,60 | 20,34K |
| 2026-08-20 | €69,50 | -0,43 % | €70,10 | €70,10 | €68,90 | 19,90K |
| 2026-08-19 | €69,80 | -2,38 % | €70,70 | €71,70 | €69,50 | 27,74K |
| 2026-08-18 | €71,50 | +3,17 % | €68,50 | €71,50 | €68,50 | 62,20K |
| 2026-08-17 | €69,30 | -0,57 % | €69,10 | €69,60 | €68,80 | 18,05K |
| 2026-08-14 | €69,70 | +0,29 % | €69,40 | €70,50 | €69,20 | 48,61K |
| 2026-08-13 | €69,50 | +0,43 % | €69,20 | €69,70 | €68,50 | 29,36K |
| 2026-08-12 | €69,20 | -0,29 % | €69,00 | €69,80 | €69,00 | 18,93K |
| 2026-08-11 | €69,40 | -1,42 % | €70,90 | €71,00 | €69,10 | 23,82K |
| 2026-08-10 | €70,40 | -1,81 % | €71,50 | €72,70 | €70,40 | 44,16K |
| 2026-08-07 | €71,70 | -2,18 % | €73,00 | €73,40 | €71,70 | 66,89K |
| 2026-08-06 | €73,30 | +3,53 % | €70,60 | €74,70 | €70,60 | 71,91K |
| 2026-08-05 | €70,80 | -0,28 % | €71,30 | €71,70 | €70,10 | 30,58K |
| 2026-08-04 | €71,00 | -0,42 % | €71,10 | €71,60 | €70,70 | 31,84K |
| 2026-08-03 | €71,30 | +0,56 % | €70,90 | €71,80 | €70,60 | 51,59K |
| 2026-07-31 | €70,90 | +2,31 % | €69,80 | €72,90 | €69,10 | 94,52K |
| 2026-07-30 | €69,30 | +2,36 % | €67,70 | €69,30 | €67,50 | 47,06K |
| 2026-07-29 | €67,70 | +1,35 % | €66,20 | €68,40 | €66,20 | 51,77K |
| 2026-07-28 | €66,80 | +0,91 % | €66,60 | €66,80 | €65,70 | 31,36K |
| 2026-07-27 | €66,20 | 0,00 % | €67,00 | €67,00 | €65,80 | 64,06K |
| 2026-07-24 | €66,20 | +1,07 % | €65,50 | €66,20 | €65,10 | 16,24K |
| 2026-07-23 | €65,50 | -0,15 % | €66,90 | €66,90 | €64,40 | 43,14K |
| 2026-07-22 | €65,60 | +1,08 % | €65,00 | €66,30 | €64,40 | 19,06K |
| 2026-07-21 | €64,90 | +0,15 % | €64,10 | €65,20 | €64,10 | 33,49K |
| 2026-07-20 | €64,80 | +0,15 % | €63,80 | €65,70 | €63,80 | 44,00K |
| 2026-07-17 | €64,70 | -0,31 % | €64,60 | €64,90 | €63,80 | 32,64K |
| 2026-07-16 | €64,90 | 0,00 % | €64,20 | €65,70 | €63,80 | 33,93K |
| 2026-07-15 | €64,90 | -2,70 % | €65,60 | €65,80 | €63,80 | 40,96K |
| 2026-07-14 | €66,70 | +2,77 % | €64,70 | €66,70 | €64,00 | 36,09K |
| 2026-07-13 | €64,90 | -2,70 % | €66,60 | €66,90 | €64,50 | 25,13K |
| 2026-07-10 | €66,70 | +0,91 % | €66,30 | €67,00 | €66,20 | 16,64K |
| 2026-07-09 | €66,10 | 0,00 % | €66,50 | €66,60 | €65,90 | 21,95K |
| 2026-07-08 | €66,10 | +0,46 % | €65,00 | €66,80 | €64,50 | 46,00K |
| 2026-07-07 | €65,80 | -1,94 % | €66,10 | €67,20 | €65,50 | 31,80K |
| 2026-07-06 | €67,10 | +0,15 % | €67,00 | €67,30 | €66,30 | 19,10K |
| 2026-07-03 | €67,00 | +1,52 % | €66,20 | €67,10 | €66,00 | 18,84K |
| 2026-07-02 | €66,00 | +2,64 % | €64,50 | €66,00 | €64,30 | 28,14K |
| 2026-07-01 | €64,30 | -0,16 % | €64,40 | €65,00 | €63,80 | 19,64K |
| 2026-06-30 | €64,40 | 0,00 % | €64,50 | €65,10 | €64,20 | 33,15K |
| 2026-06-29 | €64,40 | +0,16 % | €64,10 | €64,90 | €64,10 | 21,59K |
| 2026-06-26 | €64,30 | -1,23 % | €64,40 | €65,00 | €64,20 | 22,76K |
| 2026-06-25 | €65,10 | +1,09 % | €64,70 | €65,40 | €64,70 | 27,09K |
| 2026-06-24 | €64,40 | -4,17 % | €65,90 | €66,50 | €64,40 | 25,67K |
| 2026-06-23 | €67,20 | +1,20 % | €65,60 | €67,60 | €64,80 | 59,08K |
| 2026-06-22 | €66,40 | +1,22 % | €66,00 | €66,60 | €64,20 | 65,78K |
| 2026-06-19 | €65,60 | +1,08 % | €64,50 | €65,60 | €64,50 | 58,14K |
| 2026-06-18 | €64,90 | -1,96 % | €66,00 | €66,40 | €64,90 | 30,87K |
| 2026-06-17 | €66,20 | +0,15 % | €66,00 | €66,20 | €65,10 | 28,53K |
| 2026-06-16 | €66,10 | +3,61 % | €64,10 | €66,10 | €64,10 | 42,25K |
| 2026-06-15 | €63,80 | -0,62 % | €64,90 | €65,10 | €63,80 | 36,99K |
| 2026-06-12 | €64,20 | +3,55 % | €62,70 | €64,30 | €62,10 | 38,21K |
| 2026-06-11 | €62,00 | +0,81 % | €61,20 | €62,70 | €61,20 | 50,63K |
| 2026-06-10 | €61,50 | +1,82 % | €61,30 | €61,50 | €60,80 | 50,44K |
| 2026-06-09 | €60,40 | +1,68 % | €59,10 | €61,60 | €59,00 | 70,26K |
| 2026-06-08 | €59,40 | -1,33 % | €59,60 | €59,90 | €59,00 | 21,99K |
| 2026-06-05 | €60,20 | +1,18 % | €59,60 | €60,40 | €59,30 | 38,09K |
| 2026-06-04 | €59,50 | +0,85 % | €59,50 | €60,00 | €58,90 | 88,01K |
| 2026-06-03 | €59,00 | -2,32 % | €60,50 | €60,70 | €59,00 | 67,59K |
| 2026-06-02 | €60,40 | -1,31 % | €61,20 | €61,70 | €60,00 | 51,83K |
| 2026-06-01 | €61,20 | -3,01 % | €62,70 | €63,00 | €61,20 | 50,70K |
| 2026-05-29 | €63,10 | +3,44 % | €61,40 | €63,20 | €60,80 | 178,47K |