Wienerberger AG

WBSV
🏛️ Vereinigtes Königreich →
26.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 28.55 28.62 26.94 26.94 0.0M
2025-09-25 28.75 28.86 27.94 28.16 0.0M
2025-09-24 29.13 29.18 28.74 28.88 0.0M
2025-09-23 28.74 29.34 28.80 29.13 0.0M
2025-09-22 29.02 29.22 28.52 28.57 0.1M
2025-09-19 29.05 29.32 28.70 28.80 0.0M
2025-09-18 29.07 29.18 28.70 29.00 0.0M
2025-09-17 28.81 28.92 28.52 28.66 0.0M
2025-09-16 28.88 29.04 28.64 28.78 0.2M
2025-09-15 28.81 28.98 28.52 28.59 0.0M
2025-09-12 28.63 28.88 28.42 28.53 0.0M
2025-09-11 28.78 29.00 28.47 28.72 0.0M
2025-09-10 28.91 29.26 28.56 28.59 0.0M
2025-09-09 29.34 29.64 28.70 28.98 0.0M
2025-09-08 29.17 29.60 29.08 29.14 0.0M
2025-09-05 29.45 29.62 28.82 28.97 0.0M
2025-09-04 29.34 29.50 29.14 29.43 0.0M
2025-09-03 29.54 29.74 29.20 29.28 0.0M
2025-09-02 29.98 30.06 29.30 29.49 0.0M
2025-09-01 29.84 30.14 29.72 29.91 0.0M
2025-08-29 30.10 30.52 29.82 30.03 0.0M
2025-08-28 30.27 30.62 30.18 30.61 0.0M
2025-08-27 30.59 30.86 30.20 30.44 0.0M
2025-08-26 31.21 31.40 30.74 30.76 0.0M
2025-08-25 31.72 32.26 31.72 31.72 0.0M
2025-08-22 31.75 32.26 31.74 32.28 0.0M
2025-08-21 31.83 33.00 31.58 31.56 0.0M
2025-08-20 32.74 33.26 32.12 32.22 0.0M
2025-08-19 31.84 33.24 31.72 33.12 0.0M
2025-08-18 31.91 32.04 31.30 31.61 0.0M
2025-08-15 31.77 32.68 31.88 32.13 0.0M
2025-08-14 32.24 32.68 31.62 31.81 0.2M
2025-08-13 32.38 32.52 31.60 31.93 0.0M
2025-08-12 31.81 31.94 31.40 31.86 0.0M
2025-08-11 32.74 32.90 31.92 31.75 0.0M
2025-08-08 31.44 32.62 31.60 32.55 0.0M
2025-08-07 29.46 32.04 29.30 31.39 0.0M
2025-08-06 29.15 29.30 29.00 29.10 0.0M
2025-08-05 29.33 29.50 29.10 29.09 0.0M
2025-08-04 28.84 29.08 28.80 29.08 0.0M
2025-08-01 29.43 29.62 28.76 28.79 0.0M
2025-07-31 30.25 30.42 29.76 29.79 0.0M
2025-07-30 30.02 30.36 29.90 30.13 0.0M
2025-07-29 30.07 30.24 29.92 30.07 0.0M
2025-07-28 30.93 31.00 30.18 30.25 0.0M
2025-07-25 30.25 30.78 30.26 30.48 0.0M
2025-07-24 30.20 30.78 30.44 30.66 0.0M
2025-07-23 29.87 30.38 29.62 30.32 0.0M
2025-07-22 29.86 30.00 29.22 29.46 0.2M
2025-07-21 29.75 30.16 29.66 30.09 0.0M
2025-07-18 29.21 29.64 29.12 29.25 0.0M
2025-07-17 28.92 29.48 29.02 29.25 0.0M
2025-07-16 29.49 29.82 28.82 28.76 0.0M
2025-07-15 29.36 29.98 29.32 29.88 0.0M
2025-07-14 30.15 30.20 29.36 29.43 0.1M
2025-07-11 31.08 31.26 30.24 30.36 0.0M
2025-07-10 30.21 31.04 30.28 30.94 0.0M
2025-07-09 30.05 30.52 29.90 30.30 0.0M
2025-07-08 30.15 30.22 29.88 30.15 0.0M
2025-07-07 29.97 30.02 29.76 30.00 0.1M
2025-07-04 31.04 31.08 29.80 30.03 0.0M
2025-07-03 31.49 31.74 31.26 31.40 0.0M
2025-07-02 31.17 31.54 31.10 31.22 0.0M
2025-07-01 31.49 31.60 30.94 31.08 0.0M
2025-06-30 32.40 32.48 31.50 31.69 0.0M
2025-06-27 31.59 32.11 31.54 32.15 0.0M
2025-06-26 30.84 31.20 30.72 30.84 0.0M
2025-06-25 31.18 31.42 30.74 30.95 0.2M
2025-06-24 31.84 32.28 31.40 31.34 0.0M
2025-06-23 30.70 30.94 30.62 30.70 0.0M
2025-06-20 30.84 31.30 30.96 31.11 0.0M
2025-06-19 31.12 31.24 30.80 31.12 0.0M
2025-06-18 31.90 32.06 31.22 31.49 0.0M
2025-06-17 31.76 32.20 31.60 32.18 0.0M
2025-06-16 31.80 32.12 31.60 32.15 0.0M
2025-06-13 31.73 31.84 31.56 31.73 0.0M
2025-06-12 32.57 32.58 31.66 32.49 0.0M
2025-06-11 33.01 33.18 32.72 32.65 0.0M
2025-06-10 32.86 33.18 32.92 32.86 0.0M
2025-06-09 33.36 33.46 32.88 32.97 0.0M
2025-06-06 32.55 33.26 32.66 33.30 0.0M
2025-06-05 32.52 32.90 32.50 32.57 0.0M
2025-06-04 32.37 32.54 32.28 32.35 0.0M
2025-06-03 32.20 32.36 31.80 31.75 0.0M
2025-06-02 32.34 32.74 32.10 31.95 0.1M
2025-05-30 32.91 33.48 32.56 32.59 0.0M
2025-05-29 33.51 33.84 32.98 33.00 0.0M
2025-05-28 32.76 33.08 32.50 33.20 0.0M
2025-05-27 32.29 33.04 32.52 32.74 0.0M
2025-05-26 32.44 32.44 31.74 32.44 0.0M
2025-05-23 31.79 32.14 31.04 31.81 0.0M
2025-05-22 31.19 31.42 30.86 31.15 0.0M
2025-05-21 31.26 31.82 30.90 31.28 0.0M
2025-05-20 31.72 33.64 31.68 32.58 0.0M
2025-05-19 33.11 33.26 32.84 33.03 0.0M
2025-05-16 33.08 33.20 32.72 33.01 0.0M
2025-05-15 33.68 34.40 32.96 33.18 0.0M
2025-05-14 33.91 34.56 33.56 33.93 0.0M
2025-05-13 33.14 33.96 33.50 33.85 0.2M
2025-05-12 33.14 33.94 32.96 33.19 0.2M
2025-05-09 32.71 32.90 32.42 32.71 0.0M
2025-05-08 31.98 32.80 32.60 32.33 0.0M
2025-05-07 31.77 32.20 31.56 31.83 0.0M
2025-05-06 32.29 32.56 31.68 31.85 0.0M
2025-05-05 32.04 32.42 32.04 32.04 0.0M
2025-05-02 31.23 32.54 31.44 32.35 0.0M
2025-05-01 30.93 30.93 30.93 30.93 0.0M
2025-04-30 30.73 30.94 30.20 30.93 0.0M
2025-04-29 30.37 30.68 30.10 30.57 0.0M
2025-04-28 30.63 30.84 30.38 30.77 0.0M
2025-04-25 30.90 31.26 30.64 30.77 0.0M
2025-04-24 30.48 30.70 30.26 30.48 0.1M
2025-04-23 30.07 30.73 30.00 30.45 0.1M
2025-04-22 29.44 29.86 29.30 29.44 0.0M
2025-04-17 30.26 30.12 29.54 29.86 0.0M
2025-04-16 29.72 29.66 29.48 29.72 0.0M
2025-04-15 29.71 30.24 29.92 30.36 0.0M
2025-04-14 28.77 29.16 28.74 29.56 0.0M
2025-04-11 28.27 28.70 27.20 28.26 0.2M
2025-04-10 30.96 30.88 28.42 28.33 0.0M
2025-04-09 27.69 27.74 26.98 27.38 0.0M
2025-04-08 27.22 29.06 26.80 28.59 0.0M
2025-04-07 25.70 27.64 25.54 26.20 0.0M
2025-04-04 28.90 29.14 27.06 27.54 0.0M
2025-04-03 30.46 31.46 29.44 29.54 0.1M
2025-04-02 31.46 31.50 31.04 31.20 0.0M
2025-04-01 30.62 31.54 30.52 31.37 0.0M
2025-03-31 31.64 31.50 30.53 30.58 0.0M
2025-03-28 33.01 33.10 32.04 32.23 0.0M
2025-03-27 33.10 33.76 32.74 33.22 0.0M
2025-03-26 33.32 33.76 33.40 33.78 0.0M
2025-03-25 34.06 34.80 32.98 33.23 0.1M
2025-03-24 34.60 34.70 33.90 34.20 0.1M
2025-03-21 34.76 35.02 34.12 34.50 0.0M
2025-03-20 35.37 35.82 34.38 35.19 0.1M
2025-03-19 35.48 36.14 35.16 35.43 0.2M
2025-03-18 36.48 36.86 35.53 36.12 0.1M
2025-03-17 36.19 36.66 36.08 36.23 0.0M
2025-03-14 34.21 35.74 34.08 35.55 0.1M
2025-03-13 34.61 34.90 34.32 34.25 0.0M
2025-03-12 35.70 35.82 34.44 34.78 0.3M
2025-03-11 35.80 36.00 34.60 34.86 0.0M
2025-03-10 34.95 35.00 33.72 34.47 0.2M
2025-03-07 34.87 34.94 34.62 34.87 0.0M
2025-03-06 35.47 37.12 27.74 35.23 0.1M
2025-03-05 31.12 34.70 31.20 34.04 0.1M
2025-03-04 31.11 30.82 29.62 30.03 0.0M
2025-03-03 31.76 31.72 30.86 30.99 0.0M
2025-02-28 32.29 32.36 31.38 31.87 0.0M
2025-02-27 33.79 33.72 32.88 32.66 0.0M
2025-02-26 30.96 34.24 31.00 33.45 0.1M
2025-02-25 29.85 30.82 29.84 30.17 0.0M
2025-02-24 29.94 30.04 29.66 29.97 0.0M
2025-02-21 30.18 30.44 29.68 29.81 0.0M
2025-02-20 30.03 30.58 29.70 30.09 0.0M
2025-02-19 31.76 31.74 30.42 30.64 0.3M
2025-02-18 32.62 32.78 31.76 31.92 0.0M
2025-02-17 33.00 33.50 32.66 33.00 0.1M
2025-02-14 31.03 33.13 31.22 33.01 0.1M
2025-02-13 31.30 31.21 30.61 31.05 0.0M
2025-02-12 30.93 30.96 30.20 30.23 0.0M
2025-02-11 30.59 30.61 30.48 30.80 0.0M
2025-02-10 30.85 30.94 30.60 30.85 0.2M
2025-02-07 30.55 31.16 30.44 30.85 0.1M
2025-02-06 27.97 30.44 27.94 30.44 0.1M
2025-02-05 27.35 27.70 26.96 27.60 0.0M
2025-02-04 27.96 27.73 27.28 27.29 0.0M
2025-02-03 27.53 27.78 27.46 27.79 0.0M
2025-01-31 27.95 28.39 27.88 28.32 0.0M
2025-01-30 27.42 28.06 27.66 28.05 0.0M
2025-01-29 27.77 27.80 27.24 27.45 0.0M
2025-01-28 27.48 27.76 27.46 27.81 0.0M
2025-01-27 27.50 27.94 27.10 27.50 0.3M
2025-01-24 27.29 28.00 27.22 27.70 0.0M
2025-01-23 27.01 27.22 26.84 26.94 0.0M
2025-01-22 27.06 27.78 26.80 27.07 0.0M
2025-01-21 26.74 27.00 26.52 26.74 0.0M
2025-01-20 26.91 27.38 26.90 27.22 0.0M
2025-01-17 25.84 26.68 20.62 26.48 0.0M
2025-01-16 25.56 25.70 25.42 25.56 0.0M
2025-01-15 24.44 25.24 24.51 25.01 0.0M
2025-01-14 24.74 24.80 24.26 24.43 0.7M
2025-01-13 24.94 25.04 24.44 24.65 0.0M
2025-01-10 25.25 25.42 24.74 24.93 0.0M
2025-01-09 25.49 25.42 25.22 25.38 0.0M
2025-01-08 26.19 26.38 25.50 25.57 0.0M
2025-01-07 26.44 26.58 26.18 26.16 0.3M
2025-01-06 26.23 26.66 26.10 26.56 0.0M
2025-01-03 26.39 26.44 26.10 26.08 0.0M
2025-01-02 27.06 27.40 26.53 26.64 0.0M