La bourse ferme dans 4 h 33 min

Wienerberger AG (WIE.VI)

Vienna - Vienna Prix différé. Devise en EUR
Ajouter à la liste dynamique
31,66-0,34 (-1,06 %)
À partir de 12:37PM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 avr. 202131,8231,8431,5431,6631,6686 663
13 avr. 202132,1632,1631,6632,0032,00157 631
12 avr. 202132,1432,6031,7632,0032,00172 475
09 avr. 202132,0032,2831,9432,0832,08153 019
08 avr. 202132,0032,0631,6432,0632,06116 851
07 avr. 202131,7031,9431,6031,8231,82129 397
06 avr. 202131,9032,3031,6631,8431,84256 877
01 avr. 202131,2031,5831,1031,5831,58146 945
31 mars 202131,0031,4831,0031,2031,20172 608
30 mars 202130,9431,1430,7631,1431,14189 589
29 mars 202130,9231,2630,8430,9430,94110 618
26 mars 202130,9031,4830,8831,1631,16374 675
25 mars 202130,2430,9030,1830,9030,90177 377
24 mars 202130,3030,4629,7230,3830,38201 797
23 mars 202130,4030,6230,0830,5030,50199 206
22 mars 202130,4030,7230,3630,4630,46109 985
19 mars 202130,7231,0630,5430,7430,74477 214
18 mars 202131,1031,1630,7230,8230,82204 011
17 mars 202130,7431,0230,6230,9230,92214 225
16 mars 202130,9030,9630,5630,7830,78193 514
15 mars 202130,6830,9030,4630,5830,58179 921
12 mars 202130,2230,4630,0230,3830,38132 671
11 mars 202130,0230,6230,0230,5030,50232 766
10 mars 202130,1430,1629,6030,0830,08173 373
09 mars 202130,1830,7429,9030,1430,14329 775
08 mars 202129,1030,1629,0830,1230,12278 458
05 mars 202128,9429,2428,7028,9428,94195 939
04 mars 202129,3029,3428,7429,1429,14224 581
03 mars 202128,9029,6028,8829,3029,30220 700
02 mars 202128,2829,0228,0828,7628,76197 108
01 mars 202127,8028,2227,8028,1228,12139 712
26 févr. 202127,8628,2227,5027,6827,68331 741
25 févr. 202128,7028,8428,2428,2828,28197 446
24 févr. 202128,5028,6828,2028,6228,62248 106
23 févr. 202128,4228,6627,9428,6628,66292 954
22 févr. 202128,1028,6828,0428,3028,30181 812
19 févr. 202128,4428,6628,2428,2428,24179 452
18 févr. 202128,5028,5828,1028,3428,34233 750
17 févr. 202129,0029,1028,4228,4428,44235 222
16 févr. 202129,5029,8029,1029,1029,10227 588
15 févr. 202128,9829,6828,9029,5029,50226 019
12 févr. 202128,9828,9828,6028,8628,86330 349
11 févr. 202128,4228,6628,4028,5828,58149 902
10 févr. 202129,0029,0428,4028,5428,54202 098
09 févr. 202129,0429,0428,4829,0029,00166 322
08 févr. 202129,1029,3028,3429,0629,06153 817
05 févr. 202129,3029,3028,7829,1029,10153 324
04 févr. 202129,0029,2628,8029,0629,06155 308
03 févr. 202129,0229,3428,7629,0029,00161 090
02 févr. 202128,9829,4228,7828,8028,80323 999
01 févr. 202128,2028,8028,2028,7028,70141 048
29 janv. 202127,9228,7227,4428,0428,04235 052
28 janv. 202127,9028,4427,2028,0828,08277 197
27 janv. 202128,5028,6227,2828,1228,12261 690
26 janv. 202128,9629,2628,7028,7028,70218 803
25 janv. 202129,1829,4228,6428,8428,84281 970
22 janv. 202128,7029,3228,5229,1829,18192 451
21 janv. 202129,5829,5828,5829,0029,00219 956
20 janv. 202129,1029,6028,9228,9628,96194 810
19 janv. 202128,9429,6028,8028,8628,86304 725
18 janv. 202127,9228,9427,7628,9028,90209 861
15 janv. 202128,6828,7427,7228,1828,18236 111
14 janv. 202128,5628,8828,2828,7628,76193 703
13 janv. 202128,8028,9028,5028,6828,68178 719
12 janv. 202128,0028,7027,9828,6428,64194 371
11 janv. 202128,0428,2827,9227,9227,92271 859
08 janv. 202128,2028,2627,7628,0828,08149 671
07 janv. 202127,4028,4227,3027,9827,98263 405
06 janv. 202126,5027,3426,4227,0227,02202 301
05 janv. 202126,0626,5826,0626,4626,46180 229
04 janv. 202126,2026,8625,8026,1626,16210 692
30 déc. 202026,2026,2825,8826,0826,08191 421
29 déc. 202025,6626,1625,6426,0826,08190 657
28 déc. 202025,9625,9625,5025,5825,5891 786
23 déc. 202025,6025,8225,5225,6425,6492 074
22 déc. 202025,4425,8025,4025,8025,80188 602
21 déc. 202025,5025,5024,7025,3425,34265 344
18 déc. 202024,9026,1824,7425,7425,74657 045
17 déc. 202024,9225,0624,6424,8224,82172 971
16 déc. 202024,8425,1424,7424,8424,84253 848
15 déc. 202024,8025,1624,7424,9024,90247 865
14 déc. 202024,4225,0624,4224,7424,74261 873
11 déc. 202024,0624,3423,7424,2624,26319 825
10 déc. 202024,4024,4023,5623,8023,80185 358
09 déc. 202024,3824,4423,9424,3024,30165 131
08 déc. 202024,4024,4023,7823,9023,90114 023
07 déc. 202024,5024,6224,1024,1624,16135 817
04 déc. 202024,0024,6023,9624,6024,60235 408
03 déc. 202023,9623,9823,5023,9023,90307 994
02 déc. 202024,4424,4423,6623,9623,96270 809
01 déc. 202023,9024,3423,4224,3424,34375 563
30 nov. 202023,6623,9623,2423,2423,24452 678
27 nov. 202024,1224,2623,6423,6423,64256 908
26 nov. 202024,4224,4424,0824,0824,08129 638
25 nov. 202024,5824,9024,2824,3824,38187 008
24 nov. 202024,7624,8024,4624,5624,56228 255
23 nov. 202024,5224,9824,5024,5024,50160 225
20 nov. 202024,7025,1624,5024,5224,52224 819
19 nov. 202024,6824,8824,4024,4024,40256 498
18 nov. 202024,7825,2224,7824,9024,90217 843
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...