Wienerberger AG WIE
VIE · Österreich · Nicht-Energie-Rohstoffe
€16,53-0,53 (-3,11 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17,06 | -1,16 % | €17,48 | €17,78 | €17,06 | 637,91K |
| 2026-09-29 | €17,26 | -2,32 % | €17,71 | €18,03 | €17,26 | 482,41K |
| 2026-09-28 | €17,67 | +2,14 % | €17,44 | €17,99 | €17,44 | 571,98K |
| 2026-09-25 | €17,30 | +1,53 % | €17,12 | €17,41 | €17,12 | 263,25K |
| 2026-09-24 | €17,04 | -3,46 % | €17,50 | €17,53 | €17,04 | 327,71K |
| 2026-09-23 | €17,65 | -2,54 % | €18,24 | €18,24 | €17,49 | 341,57K |
| 2026-09-22 | €18,11 | +3,72 % | €17,50 | €18,11 | €17,30 | 385,34K |
| 2026-09-21 | €17,46 | +0,69 % | €17,50 | €17,69 | €17,35 | 289,98K |
| 2026-09-18 | €17,34 | -3,29 % | €17,85 | €17,85 | €17,30 | 1,49M |
| 2026-09-17 | €17,93 | +0,17 % | €17,99 | €18,11 | €17,79 | 241,04K |
| 2026-09-16 | €17,90 | +1,94 % | €17,71 | €17,90 | €17,36 | 361,73K |
| 2026-09-15 | €17,56 | -0,23 % | €17,70 | €17,88 | €17,36 | 392,05K |
| 2026-09-14 | €17,60 | -3,30 % | €18,05 | €18,08 | €17,53 | 649,37K |
| 2026-09-11 | €18,20 | +1,11 % | €18,10 | €18,36 | €18,00 | 402,97K |
| 2026-09-10 | €18,00 | -4,41 % | €18,60 | €18,67 | €18,00 | 742,51K |
| 2026-09-09 | €18,83 | -2,79 % | €19,15 | €19,24 | €18,65 | 421,50K |
| 2026-09-08 | €19,37 | +0,26 % | €19,30 | €19,40 | €19,00 | 300,37K |
| 2026-09-07 | €19,32 | +0,05 % | €19,31 | €19,57 | €19,18 | 386,25K |
| 2026-09-04 | €19,31 | +3,37 % | €18,68 | €19,42 | €18,65 | 480,07K |
| 2026-09-03 | €18,68 | +0,65 % | €18,80 | €18,97 | €18,40 | 460,49K |
| 2026-09-02 | €18,56 | -3,58 % | €19,20 | €19,22 | €18,56 | 502,14K |
| 2026-09-01 | €19,25 | -1,79 % | €19,65 | €19,65 | €19,08 | 302,33K |
| 2026-08-31 | €19,60 | -0,86 % | €19,80 | €20,18 | €19,60 | 335,27K |
| 2026-08-28 | €19,77 | +0,30 % | €19,86 | €20,04 | €19,72 | 273,44K |
| 2026-08-27 | €19,71 | -2,23 % | €20,22 | €20,22 | €19,71 | 267,84K |
| 2026-08-26 | €20,16 | +2,91 % | €19,56 | €20,24 | €19,56 | 297,87K |
| 2026-08-25 | €19,59 | +0,98 % | €19,40 | €19,84 | €19,33 | 277,84K |
| 2026-08-24 | €19,40 | +0,52 % | €19,30 | €19,57 | €19,20 | 242,54K |
| 2026-08-21 | €19,30 | -1,23 % | €19,68 | €19,74 | €19,30 | 401,35K |
| 2026-08-20 | €19,54 | +1,72 % | €19,41 | €19,54 | €19,05 | 449,88K |
| 2026-08-19 | €19,21 | -2,24 % | €19,65 | €19,65 | €18,90 | 761,32K |
| 2026-08-18 | €19,65 | -2,14 % | €20,10 | €20,22 | €19,56 | 565,01K |
| 2026-08-17 | €20,08 | -3,18 % | €20,50 | €20,62 | €20,00 | 413,93K |
| 2026-08-14 | €20,74 | +1,17 % | €20,78 | €20,80 | €20,54 | 203,11K |
| 2026-08-13 | €20,50 | -2,29 % | €21,00 | €21,26 | €20,50 | 338,81K |
| 2026-08-12 | €20,98 | -1,13 % | €21,06 | €21,58 | €20,76 | 511,25K |
| 2026-08-11 | €21,22 | -0,38 % | €21,30 | €21,42 | €20,90 | 358,38K |
| 2026-08-10 | €21,30 | -2,02 % | €21,94 | €21,94 | €21,18 | 361,45K |
| 2026-08-07 | €21,74 | -2,25 % | €22,30 | €22,30 | €21,74 | 252,46K |
| 2026-08-06 | €22,24 | -0,89 % | €22,44 | €22,70 | €22,24 | 224,57K |
| 2026-08-05 | €22,44 | +0,81 % | €22,40 | €22,44 | €22,04 | 319,55K |
| 2026-08-04 | €22,26 | +2,11 % | €22,00 | €22,34 | €21,78 | 209,40K |
| 2026-08-03 | €21,80 | +2,54 % | €21,50 | €22,22 | €21,50 | 249,48K |
| 2026-07-31 | €21,26 | -0,09 % | €21,50 | €21,72 | €21,20 | 327,41K |
| 2026-07-30 | €21,28 | +2,31 % | €21,00 | €21,64 | €20,96 | 279,25K |
| 2026-07-29 | €20,80 | 0,00 % | €20,78 | €21,14 | €20,68 | 302,98K |
| 2026-07-28 | €20,80 | +1,86 % | €20,52 | €20,80 | €20,36 | 297,51K |
| 2026-07-27 | €20,42 | +1,69 % | €20,60 | €20,72 | €20,40 | 460,57K |
| 2026-07-24 | €20,08 | -1,47 % | €20,12 | €20,44 | €19,90 | 580,16K |
| 2026-07-23 | €20,38 | -4,23 % | €21,18 | €21,20 | €20,32 | 496,20K |
| 2026-07-22 | €21,28 | -0,47 % | €20,88 | €21,48 | €20,68 | 516,80K |
| 2026-07-21 | €21,38 | -4,13 % | €21,42 | €21,90 | €20,38 | 1,24M |
| 2026-07-20 | €22,30 | -2,79 % | €22,46 | €23,20 | €22,30 | 306,69K |
| 2026-07-17 | €22,94 | +0,79 % | €22,62 | €22,98 | €22,36 | 369,26K |
| 2026-07-16 | €22,76 | +0,09 % | €22,90 | €23,14 | €22,54 | 224,53K |
| 2026-07-15 | €22,74 | +3,84 % | €21,90 | €22,96 | €21,76 | 280,08K |
| 2026-07-14 | €21,90 | -0,90 % | €22,00 | €22,22 | €21,82 | 303,96K |
| 2026-07-13 | €22,10 | -1,34 % | €22,20 | €22,42 | €22,02 | 171,28K |
| 2026-07-10 | €22,40 | +0,90 % | €22,40 | €22,54 | €22,16 | 219,90K |
| 2026-07-09 | €22,20 | +0,91 % | €22,30 | €22,48 | €21,98 | 207,45K |
| 2026-07-08 | €22,00 | -3,93 % | €22,90 | €22,90 | €21,94 | 591,19K |
| 2026-07-07 | €22,90 | -0,26 % | €22,94 | €23,56 | €22,78 | 340,45K |
| 2026-07-06 | €22,96 | -0,26 % | €23,00 | €23,18 | €22,74 | 186,42K |
| 2026-07-03 | €23,02 | +1,59 % | €22,98 | €23,12 | €22,76 | 154,36K |
| 2026-07-02 | €22,66 | +0,80 % | €22,74 | €22,80 | €22,26 | 428,42K |
| 2026-07-01 | €22,48 | -0,53 % | €22,56 | €22,82 | €22,28 | 328,60K |
| 2026-06-30 | €22,60 | +0,18 % | €22,72 | €22,86 | €22,40 | 302,94K |
| 2026-06-29 | €22,56 | -4,57 % | €23,80 | €23,90 | €22,56 | 297,90K |
| 2026-06-26 | €23,64 | -1,58 % | €23,82 | €24,16 | €23,30 | 268,45K |
| 2026-06-25 | €24,02 | +1,44 % | €23,66 | €24,36 | €23,64 | 330,17K |
| 2026-06-24 | €23,68 | +1,46 % | €23,50 | €23,96 | €23,06 | 407,33K |
| 2026-06-23 | €23,34 | -1,19 % | €23,36 | €23,70 | €22,90 | 366,77K |
| 2026-06-22 | €23,62 | -0,84 % | €23,90 | €23,98 | €23,28 | 284,53K |
| 2026-06-19 | €23,82 | -1,41 % | €23,92 | €24,24 | €23,82 | 978,27K |
| 2026-06-18 | €24,16 | +1,85 % | €23,90 | €24,16 | €23,42 | 317,68K |
| 2026-06-17 | €23,72 | +1,98 % | €23,38 | €23,88 | €23,30 | 399,53K |
| 2026-06-16 | €23,26 | -0,26 % | €23,50 | €23,50 | €22,72 | 434,05K |
| 2026-06-15 | €23,32 | -0,51 % | €24,24 | €24,82 | €23,26 | 535,73K |
| 2026-06-12 | €23,44 | +5,59 % | €22,92 | €23,94 | €22,80 | 471,69K |
| 2026-06-11 | €22,20 | -0,27 % | €22,20 | €22,54 | €22,06 | 270,40K |
| 2026-06-10 | €22,26 | -3,30 % | €22,72 | €22,80 | €22,22 | 383,64K |
| 2026-06-09 | €23,02 | -0,69 % | €23,02 | €23,52 | €23,02 | 282,14K |
| 2026-06-08 | €23,18 | -2,93 % | €23,62 | €23,62 | €23,10 | 319,41K |
| 2026-06-05 | €23,88 | +0,34 % | €23,80 | €24,32 | €23,76 | 270,70K |
| 2026-06-04 | €23,80 | +0,51 % | €23,70 | €24,30 | €23,70 | 309,08K |
| 2026-06-03 | €23,68 | -1,99 % | €24,14 | €24,24 | €23,62 | 230,49K |
| 2026-06-02 | €24,16 | +0,25 % | €24,50 | €24,64 | €23,98 | 300,23K |
| 2026-06-01 | €24,10 | -0,41 % | €24,26 | €24,52 | €23,84 | 464,34K |
| 2026-05-29 | €24,20 | +0,50 % | €24,10 | €24,82 | €24,10 | 668,20K |
| 2026-05-28 | €24,08 | -0,58 % | €24,20 | €24,34 | €23,76 | 391,76K |