Comparing Back to the side-by-side chart ↗
Flughafen Wien Aktiengesellschaft (FLU.VI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 52.40 | 53.00 | 52.20 | 53.00 | +1.92% | 895 |
| 2026-10-15 | 53.20 | 53.20 | 50.20 | 52.00 | -1.14% | 3,236 |
| 2026-10-14 | 53.20 | 53.20 | 52.60 | 52.60 | -0.75% | 108 |
| 2026-10-13 | 53.20 | 53.20 | 53.00 | 53.00 | +0.76% | 517 |
| 2026-10-12 | 53.00 | 53.20 | 52.40 | 52.60 | -1.13% | 311 |
| 2026-10-09 | 53.20 | 53.60 | 52.60 | 53.20 | +0.00% | 656 |
| 2026-10-08 | 52.60 | 53.80 | 52.60 | 53.20 | +0.76% | 2,007 |
| 2026-10-07 | 53.20 | 53.20 | 52.80 | 52.80 | -1.49% | 641 |
| 2026-10-06 | 52.60 | 53.60 | 52.60 | 53.60 | +0.75% | 94 |
| 2026-10-05 | 53.80 | 53.80 | 53.00 | 53.20 | +0.38% | 270 |
| 2026-10-02 | 53.40 | 53.80 | 52.80 | 53.00 | -0.75% | 1,095 |
| 2026-10-01 | 53.40 | 54.00 | 52.80 | 53.40 | -1.11% | 1,173 |
| 2026-09-30 | 53.00 | 54.00 | 52.60 | 54.00 | +0.37% | 1,361 |
| 2026-09-29 | 52.40 | 53.80 | 52.20 | 53.80 | +1.51% | 2,458 |
| 2026-09-28 | 53.80 | 54.00 | 52.00 | 53.00 | -0.75% | 2,234 |
| 2026-09-25 | 53.60 | 53.80 | 51.60 | 53.40 | +0.00% | 3,418 |
| 2026-09-24 | 53.00 | 53.60 | 52.40 | 53.40 | +1.14% | 671 |
| 2026-09-23 | 53.20 | 53.20 | 52.40 | 52.80 | +0.00% | 186 |
| 2026-09-22 | 52.20 | 52.80 | 51.60 | 52.80 | +1.15% | 720 |
| 2026-09-21 | 52.80 | 53.20 | 52.20 | 52.20 | -1.51% | 1,652 |
| 2026-09-18 | 53.40 | 53.40 | 52.80 | 53.00 | -0.75% | 1,571 |
| 2026-09-17 | 53.40 | 53.40 | 52.40 | 53.40 | +0.00% | 517 |
| 2026-09-16 | 53.00 | 53.40 | 52.20 | 53.40 | +1.91% | 151 |
| 2026-09-15 | 53.20 | 53.40 | 52.40 | 52.40 | +0.00% | 550 |
| 2026-09-14 | 52.40 | 52.80 | 52.40 | 52.40 | -1.13% | 365 |
| 2026-09-11 | 52.00 | 53.40 | 52.00 | 53.00 | +1.92% | 1,826 |
| 2026-09-10 | 53.00 | 53.00 | 52.00 | 52.00 | -1.52% | 130 |
| 2026-09-09 | 52.00 | 52.80 | 52.00 | 52.80 | +1.54% | 335 |
| 2026-09-08 | 53.80 | 53.80 | 52.00 | 52.00 | -1.52% | 311 |
| 2026-09-07 | 52.80 | 52.80 | 51.80 | 52.80 | -0.38% | 211 |
| 2026-09-04 | 54.00 | 54.00 | 53.00 | 53.00 | +0.00% | 184 |
| 2026-09-03 | 53.00 | 53.00 | 52.00 | 53.00 | +0.00% | 445 |
| 2026-09-02 | 54.00 | 54.00 | 52.40 | 53.00 | -0.38% | 616 |
| 2026-09-01 | 54.00 | 54.00 | 52.20 | 53.20 | -1.48% | 425 |
| 2026-08-31 | 53.00 | 54.00 | 52.80 | 54.00 | +1.89% | 1,374 |
| 2026-08-28 | 52.20 | 53.00 | 52.20 | 53.00 | +0.38% | 562 |
| 2026-08-27 | 52.20 | 52.80 | 52.00 | 52.80 | +1.93% | 1,019 |
| 2026-08-26 | 52.00 | 52.60 | 51.80 | 51.80 | -0.38% | 1,468 |
| 2026-08-25 | 52.00 | 52.60 | 52.00 | 52.00 | +0.00% | 833 |
| 2026-08-24 | 51.80 | 52.60 | 51.80 | 52.00 | -1.14% | 1,689 |
| 2026-08-21 | 52.20 | 52.60 | 52.00 | 52.60 | +0.77% | 900 |
| 2026-08-20 | 52.40 | 52.80 | 52.00 | 52.20 | -0.38% | 816 |
| 2026-08-19 | 51.60 | 52.80 | 51.60 | 52.40 | +3.97% | 2,134 |
| 2026-08-18 | 50.60 | 51.60 | 50.40 | 50.40 | -0.40% | 1,145 |
| 2026-08-17 | 52.00 | 52.00 | 50.60 | 50.60 | -2.69% | 1,560 |
| 2026-08-14 | 51.80 | 52.00 | 51.80 | 52.00 | +0.39% | 2,526 |
| 2026-08-13 | 51.60 | 51.80 | 51.60 | 51.80 | +0.39% | 1,622 |
| 2026-08-12 | 51.60 | 51.60 | 50.80 | 51.60 | +0.00% | 404 |
| 2026-08-11 | 51.60 | 51.60 | 51.60 | 51.60 | +0.00% | 49 |
| 2026-08-10 | 50.20 | 51.80 | 50.20 | 51.60 | +0.00% | 1,667 |
| 2026-08-07 | 51.60 | 51.60 | 51.60 | 51.60 | +0.39% | 76 |
| 2026-08-06 | 51.60 | 51.60 | 51.00 | 51.40 | -0.39% | 799 |
| 2026-08-05 | 51.00 | 51.60 | 51.00 | 51.60 | +0.00% | 920 |
| 2026-08-04 | 51.60 | 51.60 | 50.80 | 51.60 | +1.18% | 643 |
| 2026-08-03 | 51.60 | 51.80 | 51.00 | 51.00 | -1.54% | 156 |
| 2026-07-31 | 51.00 | 51.80 | 51.00 | 51.80 | +0.78% | 183 |
| 2026-07-30 | 51.80 | 51.80 | 51.00 | 51.40 | -0.77% | 102 |
| 2026-07-29 | 51.80 | 51.80 | 50.60 | 51.80 | +2.37% | 1,435 |
| 2026-07-28 | 50.60 | 50.60 | 50.40 | 50.60 | +1.61% | 2,609 |
| 2026-07-27 | 50.00 | 50.80 | 49.80 | 49.80 | -1.97% | 776 |
| 2026-07-24 | 50.60 | 50.80 | 50.20 | 50.80 | +0.00% | 184 |
| 2026-07-23 | 50.20 | 50.80 | 50.20 | 50.80 | +0.40% | 608 |
| 2026-07-22 | 51.60 | 51.60 | 50.00 | 50.60 | +0.00% | 2,203 |
| 2026-07-21 | 50.00 | 50.60 | 49.60 | 50.60 | +1.20% | 4,293 |
| 2026-07-20 | 50.20 | 50.20 | 49.60 | 50.00 | +0.81% | 178 |
| 2026-07-17 | 49.60 | 50.20 | 49.60 | 49.60 | +0.00% | 312 |
| 2026-07-16 | 50.20 | 50.40 | 49.60 | 49.60 | -0.60% | 2,032 |
| 2026-07-15 | 50.40 | 50.60 | 49.70 | 49.90 | -1.38% | 633 |
| 2026-07-14 | 50.20 | 50.60 | 50.00 | 50.60 | +0.40% | 1,469 |
| 2026-07-13 | 50.20 | 50.60 | 49.50 | 50.40 | +0.40% | 2,555 |
| 2026-07-10 | 51.20 | 51.20 | 50.20 | 50.20 | -3.09% | 663 |
| 2026-07-09 | 51.60 | 51.80 | 50.00 | 51.80 | +0.39% | 4,853 |
| 2026-07-08 | 49.80 | 51.60 | 49.80 | 51.60 | +1.57% | 1,043 |
| 2026-07-07 | 50.80 | 51.00 | 50.60 | 50.80 | -1.55% | 377 |
| 2026-07-06 | 51.60 | 51.60 | 51.40 | 51.60 | +0.00% | 51 |
| 2026-07-03 | 51.00 | 51.60 | 50.60 | 51.60 | +1.57% | 669 |
| 2026-07-02 | 51.40 | 51.40 | 50.40 | 50.80 | +1.20% | 706 |
| 2026-07-01 | 50.20 | 50.60 | 50.00 | 50.20 | -0.40% | 621 |
| 2026-06-30 | 50.80 | 51.40 | 50.40 | 50.40 | -0.79% | 2,083 |
| 2026-06-29 | 51.20 | 51.20 | 50.00 | 50.80 | -1.17% | 2,138 |
| 2026-06-26 | 50.60 | 51.80 | 50.60 | 51.40 | -0.39% | 344 |
| 2026-06-25 | 52.20 | 52.20 | 51.00 | 51.60 | -1.15% | 1,181 |
| 2026-06-24 | 50.00 | 52.20 | 50.00 | 52.20 | +4.40% | 2,730 |
| 2026-06-23 | 50.40 | 50.60 | 48.80 | 50.00 | +0.60% | 4,094 |
| 2026-06-22 | 50.20 | 50.20 | 49.50 | 49.70 | -1.39% | 145 |
| 2026-06-19 | 50.60 | 50.60 | 49.70 | 50.40 | -0.40% | 143 |
| 2026-06-18 | 50.20 | 50.60 | 49.60 | 50.60 | +2.22% | 1,942 |
| 2026-06-17 | 49.50 | 49.90 | 49.50 | 49.50 | +0.00% | 767 |
| 2026-06-16 | 49.60 | 49.90 | 48.90 | 49.50 | +1.23% | 404 |
| 2026-06-15 | 50.40 | 50.40 | 48.80 | 48.90 | -2.20% | 649 |
| 2026-06-12 | 48.60 | 50.40 | 48.60 | 50.00 | +3.95% | 1,407 |
| 2026-06-11 | 48.30 | 49.10 | 48.10 | 48.10 | -0.41% | 2,672 |
| 2026-06-10 | 48.80 | 52.00 | 48.30 | 48.30 | -1.02% | 4,763 |
| 2026-06-09 | 50.00 | 50.00 | 48.80 | 48.80 | -2.79% | 1,076 |
| 2026-06-08 | 50.00 | 51.00 | 50.00 | 50.20 | +0.40% | 1,087 |
| 2026-06-05 | 49.80 | 50.80 | 49.80 | 50.00 | -1.57% | 724 |
| 2026-06-04 | 49.40 | 50.80 | 49.40 | 50.80 | +2.83% | 122 |
| 2026-06-03 | 50.00 | 50.00 | 49.30 | 49.40 | -1.20% | 1,571 |
| 2026-06-02 | 49.80 | 50.00 | 49.20 | 50.00 | +0.40% | 2,396 |
| 2026-06-01 | 49.20 | 49.80 | 49.00 | 49.80 | +0.81% | 728 |
| 2026-05-29 | 49.20 | 49.40 | 49.00 | 49.40 | +0.41% | 2,336 |
| 2026-05-28 | 49.80 | 49.80 | 49.00 | 49.20 | +1.23% | 1,287 |
| 2026-05-27 | 49.00 | 49.80 | 48.60 | 48.60 | -1.02% | 2,303 |
| 2026-05-26 | 49.60 | 49.90 | 49.10 | 49.10 | -1.21% | 2,066 |
| 2026-05-25 | 49.00 | 49.70 | 48.80 | 49.70 | +2.26% | 3,389 |
| 2026-05-22 | 48.90 | 49.40 | 48.60 | 48.60 | -0.82% | 1,242 |
| 2026-05-21 | 48.60 | 49.40 | 48.60 | 49.00 | +0.82% | 2,639 |
| 2026-05-20 | 49.00 | 49.20 | 48.50 | 48.60 | -1.22% | 477 |
| 2026-05-19 | 48.90 | 49.50 | 48.70 | 49.20 | +1.23% | 2,088 |
| 2026-05-18 | 49.00 | 49.00 | 48.60 | 48.60 | +0.00% | 1,409 |
| 2026-05-15 | 48.80 | 49.10 | 48.60 | 48.60 | -1.82% | 784 |
| 2026-05-14 | 48.80 | 49.50 | 48.80 | 49.50 | +2.06% | 335 |
| 2026-05-13 | 48.80 | 49.80 | 48.50 | 48.50 | -2.81% | 3,740 |
| 2026-05-12 | 49.60 | 50.20 | 49.20 | 49.90 | +0.00% | 815 |
| 2026-05-11 | 49.60 | 50.00 | 49.60 | 49.90 | -0.20% | 1,623 |
| 2026-05-08 | 49.60 | 50.00 | 49.60 | 50.00 | +0.81% | 322 |
| 2026-05-07 | 50.00 | 50.60 | 49.60 | 49.60 | -0.60% | 2,818 |
| 2026-05-06 | 48.80 | 50.00 | 48.80 | 49.90 | +2.25% | 4,615 |
| 2026-05-05 | 48.80 | 49.80 | 48.50 | 48.80 | +0.00% | 1,076 |
| 2026-05-04 | 49.80 | 50.40 | 48.80 | 48.80 | -2.01% | 6,330 |
| 2026-04-30 | 50.00 | 50.80 | 49.50 | 49.80 | -0.40% | 6,571 |
| 2026-04-29 | 49.80 | 50.00 | 49.80 | 50.00 | +0.40% | 815 |
| 2026-04-28 | 50.20 | 50.20 | 49.80 | 49.80 | -1.97% | 1,315 |
| 2026-04-27 | 50.00 | 50.80 | 49.80 | 50.80 | +1.60% | 1,303 |
| 2026-04-24 | 50.00 | 50.80 | 50.00 | 50.00 | -1.96% | 2,853 |
| 2026-04-23 | 50.20 | 51.00 | 50.20 | 51.00 | +1.59% | 1,199 |
| 2026-04-22 | 51.60 | 51.60 | 50.20 | 50.20 | -1.18% | 1,209 |
| 2026-04-21 | 51.00 | 52.00 | 50.60 | 50.80 | -0.39% | 4,141 |
| 2026-04-20 | 51.80 | 51.80 | 51.00 | 51.00 | -2.67% | 865 |
| 2026-04-17 | 50.80 | 52.40 | 50.60 | 52.40 | +2.75% | 2,964 |
| 2026-04-16 | 50.60 | 51.40 | 50.20 | 51.00 | +0.39% | 9,107 |
| 2026-04-15 | 51.20 | 51.40 | 50.60 | 50.80 | -1.17% | 157 |
| 2026-04-14 | 52.20 | 52.20 | 50.40 | 51.40 | +0.78% | 4,423 |
| 2026-04-13 | 51.20 | 52.40 | 51.00 | 51.00 | -2.67% | 117 |
| 2026-04-10 | 50.80 | 52.40 | 50.80 | 52.40 | +3.15% | 560 |
| 2026-04-09 | 51.40 | 51.40 | 50.60 | 50.80 | -1.17% | 1,187 |
| 2026-04-08 | 52.00 | 52.40 | 51.00 | 51.40 | +1.58% | 1,548 |
| 2026-04-07 | 50.60 | 51.40 | 50.60 | 50.60 | -0.39% | 1,015 |
| 2026-04-02 | 50.80 | 51.60 | 50.80 | 50.80 | +0.00% | 251 |
| 2026-04-01 | 51.00 | 51.60 | 50.80 | 50.80 | +0.40% | 2,965 |
| 2026-03-31 | 50.80 | 51.40 | 50.60 | 50.60 | -0.39% | 805 |
| 2026-03-30 | 50.80 | 51.20 | 50.60 | 50.80 | -0.39% | 545 |
| 2026-03-27 | 51.80 | 52.00 | 51.00 | 51.00 | +0.00% | 283 |
| 2026-03-26 | 51.00 | 51.60 | 51.00 | 51.00 | +0.00% | 1,452 |
| 2026-03-25 | 51.00 | 51.80 | 51.00 | 51.00 | -1.54% | 845 |
| 2026-03-24 | 51.20 | 52.00 | 51.20 | 51.80 | +1.57% | 394 |
| 2026-03-23 | 51.00 | 51.40 | 51.00 | 51.00 | -0.78% | 986 |
| 2026-03-20 | 53.40 | 53.40 | 51.40 | 51.40 | -3.75% | 1,222 |
| 2026-03-19 | 51.00 | 53.40 | 51.00 | 53.40 | +4.71% | 5,477 |
| 2026-03-18 | 51.20 | 52.20 | 51.00 | 51.00 | +0.00% | 2,120 |
| 2026-03-17 | 52.00 | 52.20 | 51.00 | 51.00 | -1.92% | 5,249 |
| 2026-03-16 | 53.00 | 53.00 | 52.00 | 52.00 | +0.00% | 1,365 |
| 2026-03-13 | 53.00 | 53.00 | 52.00 | 52.00 | -1.89% | 3,341 |
| 2026-03-12 | 53.00 | 54.00 | 53.00 | 53.00 | +0.00% | 2,188 |
| 2026-03-11 | 53.00 | 53.40 | 53.00 | 53.00 | +0.00% | 943 |
| 2026-03-10 | 53.00 | 53.60 | 53.00 | 53.00 | +0.00% | 1,136 |
| 2026-03-09 | 52.00 | 53.60 | 52.00 | 53.00 | +1.92% | 3,062 |
| 2026-03-06 | 52.20 | 54.00 | 52.00 | 52.00 | -0.38% | 1,907 |
| 2026-03-05 | 53.00 | 53.40 | 52.20 | 52.20 | +0.00% | 2,037 |
| 2026-03-04 | 52.20 | 53.60 | 52.20 | 52.20 | -0.38% | 1,119 |
| 2026-03-03 | 52.80 | 53.20 | 52.00 | 52.40 | -3.68% | 3,531 |
| 2026-03-02 | 54.20 | 54.40 | 53.40 | 54.40 | +0.37% | 574 |
| 2026-02-27 | 55.00 | 55.00 | 54.20 | 54.20 | -1.09% | 1,333 |
| 2026-02-26 | 54.40 | 55.40 | 54.40 | 54.80 | +0.74% | 1,721 |
| 2026-02-25 | 55.00 | 55.20 | 54.40 | 54.40 | -1.81% | 842 |
| 2026-02-24 | 55.60 | 55.60 | 54.40 | 55.40 | +0.00% | 1,779 |
| 2026-02-23 | 55.60 | 55.60 | 54.40 | 55.40 | +0.36% | 725 |
| 2026-02-20 | 55.20 | 55.40 | 55.20 | 55.20 | -0.72% | 52 |
| 2026-02-19 | 55.20 | 55.60 | 54.40 | 55.60 | +0.72% | 435 |
| 2026-02-18 | 55.40 | 55.40 | 55.00 | 55.20 | -0.36% | 7,960 |
| 2026-02-17 | 55.00 | 55.40 | 54.40 | 55.40 | +0.00% | 332 |
| 2026-02-16 | 54.60 | 55.40 | 54.20 | 55.40 | +0.36% | 1,150 |
| 2026-02-13 | 55.20 | 55.40 | 54.80 | 55.20 | +0.00% | 394 |
| 2026-02-12 | 54.00 | 55.20 | 54.00 | 55.20 | +2.60% | 324 |
| 2026-02-11 | 55.20 | 55.20 | 53.80 | 53.80 | -2.54% | 1,862 |
| 2026-02-10 | 55.00 | 55.20 | 54.40 | 55.20 | +0.36% | 542 |
| 2026-02-09 | 54.20 | 55.60 | 54.20 | 55.00 | +1.48% | 1,143 |
| 2026-02-06 | 55.40 | 55.60 | 54.00 | 54.20 | -2.17% | 2,222 |
| 2026-02-05 | 56.00 | 56.00 | 55.40 | 55.40 | -0.36% | 1,209 |
| 2026-02-04 | 55.60 | 56.00 | 55.60 | 55.60 | -0.71% | 318 |
| 2026-02-03 | 55.20 | 56.00 | 55.20 | 56.00 | +1.45% | 1,221 |
| 2026-02-02 | 54.60 | 55.60 | 54.60 | 55.20 | +0.36% | 1,730 |
| 2026-01-30 | 55.20 | 55.80 | 55.00 | 55.00 | +0.00% | 212 |
| 2026-01-29 | 55.20 | 55.40 | 55.00 | 55.00 | -0.36% | 589 |
| 2026-01-28 | 55.20 | 55.80 | 55.20 | 55.20 | +0.00% | 228 |
| 2026-01-27 | 55.80 | 56.00 | 55.20 | 55.20 | -1.08% | 76 |
| 2026-01-26 | 55.20 | 55.80 | 55.00 | 55.80 | +2.57% | 1,124 |
| 2026-01-23 | 55.00 | 56.00 | 54.20 | 54.40 | -1.09% | 7,370 |
| 2026-01-22 | 55.00 | 55.00 | 54.60 | 55.00 | +0.00% | 736 |
| 2026-01-21 | 54.40 | 55.20 | 54.40 | 55.00 | -0.72% | 1,001 |
| 2026-01-20 | 55.20 | 55.40 | 55.00 | 55.40 | +0.00% | 646 |
| 2026-01-19 | 55.20 | 55.40 | 55.20 | 55.40 | +0.73% | 1,242 |
| 2026-01-16 | 55.00 | 55.20 | 55.00 | 55.00 | +0.36% | 398 |
| 2026-01-15 | 55.00 | 55.60 | 53.20 | 54.80 | -1.44% | 5,688 |
| 2026-01-14 | 55.20 | 55.60 | 55.20 | 55.60 | +0.00% | 295 |
| 2026-01-13 | 55.80 | 55.80 | 55.00 | 55.60 | -0.36% | 566 |
| 2026-01-12 | 55.20 | 55.80 | 55.20 | 55.80 | -0.36% | 286 |
| 2026-01-09 | 54.60 | 56.00 | 54.40 | 56.00 | +1.82% | 1,071 |
| 2026-01-08 | 54.60 | 55.40 | 54.40 | 55.00 | -0.72% | 1,055 |
| 2026-01-07 | 54.40 | 55.80 | 54.40 | 55.40 | -0.36% | 388 |
| 2026-01-06 | 55.20 | 55.60 | 54.40 | 55.60 | -0.36% | 393 |
| 2026-01-05 | 55.00 | 55.80 | 54.20 | 55.80 | +0.36% | 1,954 |
| 2026-01-02 | 54.80 | 55.60 | 54.80 | 55.60 | -0.36% | 1,237 |
| 2025-12-30 | 55.00 | 55.80 | 54.80 | 55.80 | +1.45% | 2,952 |
| 2025-12-29 | 53.60 | 55.00 | 53.60 | 55.00 | -1.43% | 552 |
| 2025-12-23 | 55.20 | 55.80 | 54.40 | 55.80 | +2.20% | 723 |
| 2025-12-22 | 55.40 | 55.40 | 54.40 | 54.60 | -1.09% | 489 |
| 2025-12-19 | 55.00 | 55.40 | 54.60 | 55.20 | +1.47% | 804 |
| 2025-12-18 | 55.00 | 55.20 | 54.40 | 54.40 | -2.86% | 271 |
| 2025-12-17 | 54.00 | 56.00 | 54.00 | 56.00 | +2.19% | 1,727 |
| 2025-12-16 | 53.60 | 54.80 | 53.60 | 54.80 | -0.36% | 896 |
| 2025-12-15 | 53.00 | 55.00 | 53.00 | 55.00 | +2.61% | 3,458 |
| 2025-12-12 | 53.00 | 54.40 | 53.00 | 53.60 | +1.90% | 527 |
| 2025-12-11 | 54.40 | 54.60 | 52.20 | 52.60 | -1.87% | 6,826 |
| 2025-12-10 | 54.40 | 54.60 | 53.60 | 53.60 | -2.90% | 292 |
| 2025-12-09 | 55.00 | 55.20 | 53.80 | 55.20 | +0.36% | 878 |
| 2025-12-08 | 54.00 | 55.00 | 54.00 | 55.00 | +0.00% | 53 |
| 2025-12-05 | 54.60 | 55.00 | 54.60 | 55.00 | +0.73% | 194 |
| 2025-12-04 | 55.00 | 55.00 | 53.40 | 54.60 | -0.73% | 2,111 |
| 2025-12-03 | 55.00 | 55.00 | 53.60 | 55.00 | +0.00% | 1,242 |
| 2025-12-02 | 54.60 | 55.20 | 54.60 | 55.00 | -0.72% | 1,023 |
| 2025-12-01 | 55.00 | 55.40 | 54.20 | 55.40 | +0.36% | 1,085 |
| 2025-11-28 | 54.00 | 55.40 | 53.00 | 55.20 | +0.36% | 3,035 |
| 2025-11-27 | 55.00 | 55.00 | 53.60 | 55.00 | +1.85% | 1,849 |
| 2025-11-26 | 54.00 | 55.80 | 54.00 | 54.00 | +2.27% | 4,221 |
| 2025-11-25 | 52.40 | 53.00 | 52.40 | 52.80 | -0.38% | 527 |
| 2025-11-24 | 53.00 | 53.20 | 52.40 | 53.00 | +0.00% | 599 |
| 2025-11-21 | 53.00 | 53.40 | 52.60 | 53.00 | -0.75% | 1,060 |
| 2025-11-20 | 52.40 | 53.40 | 52.40 | 53.40 | +0.00% | 150 |
| 2025-11-19 | 53.00 | 53.40 | 52.80 | 53.40 | +2.69% | 557 |
| 2025-11-18 | 53.60 | 53.60 | 52.00 | 52.00 | -0.76% | 488 |
| 2025-11-17 | 53.00 | 53.60 | 52.40 | 52.40 | -1.13% | 290 |
| 2025-11-14 | 53.40 | 53.40 | 52.60 | 53.00 | -0.75% | 563 |
| 2025-11-13 | 53.40 | 53.40 | 52.60 | 53.40 | +1.14% | 363 |
| 2025-11-12 | 53.00 | 53.80 | 52.80 | 52.80 | -0.38% | 1,894 |
| 2025-11-11 | 53.00 | 53.00 | 52.80 | 53.00 | +1.53% | 449 |
| 2025-11-10 | 52.00 | 53.00 | 52.00 | 52.20 | +0.38% | 145 |
| 2025-11-07 | 52.20 | 52.40 | 52.00 | 52.00 | -1.52% | 1,415 |
| 2025-11-06 | 52.40 | 52.80 | 52.40 | 52.80 | +0.00% | 60 |
| 2025-11-05 | 53.00 | 53.20 | 52.00 | 52.80 | +0.00% | 448 |
| 2025-11-04 | 52.00 | 53.00 | 52.00 | 52.80 | +0.00% | 370 |
| 2025-11-03 | 52.80 | 53.00 | 52.60 | 52.80 | +0.00% | 1,246 |
| 2025-10-31 | 52.80 | 52.80 | 52.20 | 52.80 | +0.00% | 271 |
| 2025-10-30 | 53.20 | 53.20 | 51.80 | 52.80 | -1.12% | 2,175 |
| 2025-10-29 | 52.60 | 53.40 | 52.40 | 53.40 | +1.91% | 1,124 |
| 2025-10-28 | 53.00 | 53.20 | 52.20 | 52.40 | -1.13% | 2,258 |
| 2025-10-27 | 52.80 | 53.80 | 52.40 | 53.00 | +0.38% | 727 |
| 2025-10-24 | 53.40 | 54.00 | 52.80 | 52.80 | -0.75% | 712 |
| 2025-10-23 | 53.80 | 54.20 | 53.00 | 53.20 | -1.12% | 2,990 |
| 2025-10-22 | 53.00 | 54.00 | 53.00 | 53.80 | +0.75% | 1,038 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+4.55%). Schwächster Monat: Mär (-2.55%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Flughafen Wien Aktiengesellschaft (FLU.VI)?
53.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FLU.VI?
56.00 im Hoch und 48.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Flughafen Wien Aktiengesellschaft?
Historisch war der stärkste Kalendermonat von FLU.VI der Nov (Durchschnitt +4.55%), der schwächste der Mär (Durchschnitt -2.55%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 456 Tageskerzen im Closelook-Datenlake.