Comparing Back to the side-by-side chart ↗
Vienna Insurance Group AG (VIG.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 | 69.20 | 70.10 | 67.70 | 67.70 | -2.17% | 39,424 |
| 2026-10-15 | 67.00 | 71.60 | 66.40 | 69.20 | +3.75% | 110,995 |
| 2026-10-14 | 65.90 | 66.70 | 65.50 | 66.70 | +0.45% | 44,586 |
| 2026-10-13 | 65.00 | 66.90 | 65.00 | 66.40 | +1.84% | 30,310 |
| 2026-10-12 | 64.60 | 65.50 | 64.60 | 65.20 | +0.93% | 49,313 |
| 2026-10-09 | 64.30 | 64.90 | 64.30 | 64.60 | +0.62% | 17,759 |
| 2026-10-08 | 64.30 | 64.80 | 63.80 | 64.20 | -0.47% | 37,805 |
| 2026-10-07 | 65.00 | 65.90 | 64.30 | 64.50 | -1.53% | 40,528 |
| 2026-10-06 | 65.50 | 65.80 | 65.10 | 65.50 | +0.61% | 24,462 |
| 2026-10-05 | 65.30 | 66.30 | 65.10 | 65.10 | -0.61% | 27,365 |
| 2026-10-02 | 64.50 | 66.50 | 64.30 | 65.50 | +1.55% | 50,966 |
| 2026-10-01 | 65.50 | 65.90 | 64.30 | 64.50 | -1.38% | 43,396 |
| 2026-09-30 | 67.30 | 67.80 | 65.40 | 65.40 | -2.24% | 69,177 |
| 2026-09-29 | 67.80 | 68.20 | 66.90 | 66.90 | -0.74% | 56,109 |
| 2026-09-28 | 69.20 | 69.70 | 65.00 | 67.40 | -2.03% | 56,204 |
| 2026-09-25 | 69.50 | 70.00 | 68.80 | 68.80 | -0.58% | 15,473 |
| 2026-09-24 | 68.50 | 70.20 | 68.10 | 69.20 | +1.02% | 37,810 |
| 2026-09-23 | 70.20 | 70.20 | 68.50 | 68.50 | -1.30% | 34,848 |
| 2026-09-22 | 71.00 | 71.20 | 69.00 | 69.40 | -2.66% | 38,262 |
| 2026-09-21 | 69.60 | 71.40 | 69.00 | 71.30 | +2.00% | 28,062 |
| 2026-09-18 | 70.60 | 71.20 | 68.80 | 69.90 | -1.69% | 131,809 |
| 2026-09-17 | 70.80 | 71.90 | 70.80 | 71.10 | -0.56% | 33,489 |
| 2026-09-16 | 70.40 | 71.50 | 69.80 | 71.50 | +1.56% | 29,383 |
| 2026-09-15 | 71.50 | 71.50 | 69.90 | 70.40 | -1.54% | 67,413 |
| 2026-09-14 | 71.90 | 72.00 | 71.10 | 71.50 | -0.14% | 31,754 |
| 2026-09-11 | 73.50 | 73.60 | 71.50 | 71.60 | -2.19% | 31,362 |
| 2026-09-10 | 70.60 | 73.30 | 70.60 | 73.20 | +3.83% | 33,978 |
| 2026-09-09 | 72.10 | 72.10 | 70.10 | 70.50 | -1.67% | 41,939 |
| 2026-09-08 | 73.40 | 73.90 | 71.70 | 71.70 | -3.37% | 63,891 |
| 2026-09-07 | 74.20 | 75.00 | 73.20 | 74.20 | +0.13% | 39,845 |
| 2026-09-04 | 73.90 | 74.30 | 73.00 | 74.10 | +0.41% | 36,038 |
| 2026-09-03 | 72.10 | 73.80 | 72.00 | 73.80 | +3.07% | 42,603 |
| 2026-09-02 | 71.70 | 72.30 | 70.00 | 71.60 | +0.70% | 55,980 |
| 2026-09-01 | 73.90 | 73.90 | 70.60 | 71.10 | -1.52% | 35,583 |
| 2026-08-31 | 70.80 | 72.60 | 70.50 | 72.20 | +2.12% | 44,995 |
| 2026-08-28 | 71.30 | 72.10 | 70.50 | 70.70 | -0.84% | 25,210 |
| 2026-08-27 | 71.00 | 71.70 | 69.90 | 71.30 | -0.42% | 26,654 |
| 2026-08-26 | 71.30 | 72.20 | 70.20 | 71.60 | +0.56% | 52,747 |
| 2026-08-25 | 70.40 | 71.30 | 70.20 | 71.20 | +0.28% | 39,288 |
| 2026-08-24 | 70.20 | 71.50 | 70.20 | 71.00 | +0.85% | 24,725 |
| 2026-08-21 | 69.70 | 70.40 | 69.60 | 70.40 | +1.29% | 20,337 |
| 2026-08-20 | 70.10 | 70.10 | 68.90 | 69.50 | -0.43% | 19,903 |
| 2026-08-19 | 70.70 | 71.70 | 69.50 | 69.80 | -2.38% | 27,740 |
| 2026-08-18 | 68.50 | 71.50 | 68.50 | 71.50 | +3.17% | 62,198 |
| 2026-08-17 | 69.10 | 69.60 | 68.80 | 69.30 | -0.57% | 18,046 |
| 2026-08-14 | 69.40 | 70.50 | 69.20 | 69.70 | +0.29% | 48,611 |
| 2026-08-13 | 69.20 | 69.70 | 68.50 | 69.50 | +0.43% | 29,360 |
| 2026-08-12 | 69.00 | 69.80 | 69.00 | 69.20 | -0.29% | 18,929 |
| 2026-08-11 | 70.90 | 71.00 | 69.10 | 69.40 | -1.42% | 23,821 |
| 2026-08-10 | 71.50 | 72.70 | 70.40 | 70.40 | -1.81% | 44,157 |
| 2026-08-07 | 73.00 | 73.40 | 71.70 | 71.70 | -2.18% | 66,892 |
| 2026-08-06 | 70.60 | 74.70 | 70.60 | 73.30 | +3.53% | 71,907 |
| 2026-08-05 | 71.30 | 71.70 | 70.10 | 70.80 | -0.28% | 30,579 |
| 2026-08-04 | 71.10 | 71.60 | 70.70 | 71.00 | -0.42% | 31,840 |
| 2026-08-03 | 70.90 | 71.80 | 70.60 | 71.30 | +0.56% | 51,587 |
| 2026-07-31 | 69.80 | 72.90 | 69.10 | 70.90 | +2.31% | 94,524 |
| 2026-07-30 | 67.70 | 69.30 | 67.50 | 69.30 | +2.36% | 47,060 |
| 2026-07-29 | 66.20 | 68.40 | 66.20 | 67.70 | +1.35% | 51,769 |
| 2026-07-28 | 66.60 | 66.80 | 65.70 | 66.80 | +0.91% | 31,364 |
| 2026-07-27 | 67.00 | 67.00 | 65.80 | 66.20 | +0.00% | 64,064 |
| 2026-07-24 | 65.50 | 66.20 | 65.10 | 66.20 | +1.07% | 16,240 |
| 2026-07-23 | 66.90 | 66.90 | 64.40 | 65.50 | -0.15% | 43,143 |
| 2026-07-22 | 65.00 | 66.30 | 64.40 | 65.60 | +1.08% | 19,061 |
| 2026-07-21 | 64.10 | 65.20 | 64.10 | 64.90 | +0.15% | 33,485 |
| 2026-07-20 | 63.80 | 65.70 | 63.80 | 64.80 | +0.15% | 43,997 |
| 2026-07-17 | 64.60 | 64.90 | 63.80 | 64.70 | -0.31% | 32,637 |
| 2026-07-16 | 64.20 | 65.70 | 63.80 | 64.90 | +0.00% | 33,927 |
| 2026-07-15 | 65.60 | 65.80 | 63.80 | 64.90 | -2.70% | 40,956 |
| 2026-07-14 | 64.70 | 66.70 | 64.00 | 66.70 | +2.77% | 36,086 |
| 2026-07-13 | 66.60 | 66.90 | 64.50 | 64.90 | -2.70% | 25,130 |
| 2026-07-10 | 66.30 | 67.00 | 66.20 | 66.70 | +0.91% | 16,639 |
| 2026-07-09 | 66.50 | 66.60 | 65.90 | 66.10 | +0.00% | 21,948 |
| 2026-07-08 | 65.00 | 66.80 | 64.50 | 66.10 | +0.46% | 46,000 |
| 2026-07-07 | 66.10 | 67.20 | 65.50 | 65.80 | -1.94% | 31,802 |
| 2026-07-06 | 67.00 | 67.30 | 66.30 | 67.10 | +0.15% | 19,095 |
| 2026-07-03 | 66.20 | 67.10 | 66.00 | 67.00 | +1.52% | 18,836 |
| 2026-07-02 | 64.50 | 66.00 | 64.30 | 66.00 | +2.64% | 28,137 |
| 2026-07-01 | 64.40 | 65.00 | 63.80 | 64.30 | -0.16% | 19,637 |
| 2026-06-30 | 64.50 | 65.10 | 64.20 | 64.40 | +0.00% | 33,151 |
| 2026-06-29 | 64.10 | 64.90 | 64.10 | 64.40 | +0.16% | 21,590 |
| 2026-06-26 | 64.40 | 65.00 | 64.20 | 64.30 | -1.23% | 22,761 |
| 2026-06-25 | 64.70 | 65.40 | 64.70 | 65.10 | +1.09% | 27,089 |
| 2026-06-24 | 65.90 | 66.50 | 64.40 | 64.40 | -4.17% | 25,674 |
| 2026-06-23 | 65.60 | 67.60 | 64.80 | 67.20 | +1.20% | 59,081 |
| 2026-06-22 | 66.00 | 66.60 | 64.20 | 66.40 | +1.22% | 65,779 |
| 2026-06-19 | 64.50 | 65.60 | 64.50 | 65.60 | +1.08% | 58,136 |
| 2026-06-18 | 66.00 | 66.40 | 64.90 | 64.90 | -1.96% | 30,867 |
| 2026-06-17 | 66.00 | 66.20 | 65.10 | 66.20 | +0.15% | 28,533 |
| 2026-06-16 | 64.10 | 66.10 | 64.10 | 66.10 | +3.61% | 42,253 |
| 2026-06-15 | 64.90 | 65.10 | 63.80 | 63.80 | -0.62% | 36,991 |
| 2026-06-12 | 62.70 | 64.30 | 62.10 | 64.20 | +3.55% | 38,213 |
| 2026-06-11 | 61.20 | 62.70 | 61.20 | 62.00 | +0.81% | 50,626 |
| 2026-06-10 | 61.30 | 61.50 | 60.80 | 61.50 | +1.82% | 50,443 |
| 2026-06-09 | 59.10 | 61.60 | 59.00 | 60.40 | +1.68% | 70,257 |
| 2026-06-08 | 59.60 | 59.90 | 59.00 | 59.40 | -1.33% | 21,990 |
| 2026-06-05 | 59.60 | 60.40 | 59.30 | 60.20 | +1.18% | 38,085 |
| 2026-06-04 | 59.50 | 60.00 | 58.90 | 59.50 | +0.85% | 88,010 |
| 2026-06-03 | 60.50 | 60.70 | 59.00 | 59.00 | -2.32% | 67,591 |
| 2026-06-02 | 61.20 | 61.70 | 60.00 | 60.40 | -1.31% | 51,829 |
| 2026-06-01 | 62.70 | 63.00 | 61.20 | 61.20 | -3.01% | 50,695 |
| 2026-05-29 | 61.40 | 63.20 | 60.80 | 63.10 | +3.44% | 178,469 |
| 2026-05-28 | 62.50 | 62.90 | 59.50 | 61.00 | -2.56% | 152,306 |
| 2026-05-27 | 63.20 | 63.60 | 62.60 | 62.60 | -0.95% | 40,017 |
| 2026-05-26 | 64.40 | 64.40 | 63.20 | 63.20 | -2.92% | 26,247 |
| 2026-05-25 | 64.40 | 65.40 | 64.40 | 65.10 | +0.77% | 12,529 |
| 2026-05-22 | 64.40 | 64.80 | 63.80 | 64.60 | +0.31% | 28,987 |
| 2026-05-21 | 64.40 | 65.10 | 63.70 | 64.40 | +0.00% | 30,641 |
| 2026-05-20 | 65.00 | 65.30 | 64.20 | 64.40 | -0.92% | 28,575 |
| 2026-05-19 | 67.10 | 68.20 | 65.00 | 65.00 | -3.70% | 43,213 |
| 2026-05-18 | 66.30 | 68.20 | 66.00 | 67.50 | +0.75% | 37,253 |
| 2026-05-15 | 67.80 | 67.80 | 66.10 | 67.00 | -1.18% | 29,700 |
| 2026-05-14 | 67.60 | 68.40 | 67.60 | 67.80 | -0.29% | 37,891 |
| 2026-05-13 | 67.60 | 68.40 | 67.10 | 68.00 | +0.74% | 42,752 |
| 2026-05-12 | 68.00 | 68.20 | 67.30 | 67.50 | -1.17% | 48,464 |
| 2026-05-11 | 66.50 | 68.50 | 66.50 | 68.30 | +1.94% | 41,271 |
| 2026-05-08 | 66.20 | 67.00 | 65.50 | 67.00 | +0.75% | 34,550 |
| 2026-05-07 | 67.90 | 67.90 | 66.50 | 66.50 | -1.77% | 55,802 |
| 2026-05-06 | 64.80 | 67.70 | 64.70 | 67.70 | +4.96% | 52,896 |
| 2026-05-05 | 64.30 | 64.50 | 63.30 | 64.50 | +1.74% | 30,260 |
| 2026-05-04 | 65.00 | 65.10 | 63.40 | 63.40 | -0.94% | 39,387 |
| 2026-04-30 | 63.00 | 64.90 | 63.00 | 64.00 | -0.31% | 45,304 |
| 2026-04-29 | 65.00 | 65.00 | 63.50 | 64.20 | -1.08% | 39,014 |
| 2026-04-28 | 64.80 | 65.00 | 63.90 | 64.90 | +1.41% | 23,115 |
| 2026-04-27 | 64.00 | 64.60 | 63.30 | 64.00 | +0.79% | 30,363 |
| 2026-04-24 | 64.00 | 64.40 | 63.10 | 63.50 | -0.78% | 41,841 |
| 2026-04-23 | 64.80 | 64.80 | 63.20 | 64.00 | -0.47% | 34,231 |
| 2026-04-22 | 65.20 | 65.60 | 63.90 | 64.30 | -1.23% | 32,935 |
| 2026-04-21 | 66.90 | 66.90 | 64.70 | 65.10 | -1.96% | 33,305 |
| 2026-04-20 | 66.90 | 66.90 | 65.50 | 66.40 | -1.34% | 28,168 |
| 2026-04-17 | 66.80 | 67.30 | 65.90 | 67.30 | +1.36% | 33,480 |
| 2026-04-16 | 67.50 | 67.60 | 66.00 | 66.40 | -1.48% | 34,504 |
| 2026-04-15 | 67.00 | 68.00 | 66.40 | 67.40 | -0.44% | 41,229 |
| 2026-04-14 | 66.90 | 67.70 | 66.10 | 67.70 | +1.65% | 35,172 |
| 2026-04-13 | 65.40 | 66.70 | 64.80 | 66.60 | +1.37% | 55,589 |
| 2026-04-10 | 64.40 | 66.30 | 63.80 | 65.70 | +2.34% | 54,469 |
| 2026-04-09 | 62.30 | 64.20 | 62.30 | 64.20 | +0.94% | 30,304 |
| 2026-04-08 | 64.00 | 64.80 | 63.10 | 63.60 | +2.09% | 52,883 |
| 2026-04-07 | 62.50 | 63.40 | 61.60 | 62.30 | -0.64% | 65,068 |
| 2026-04-02 | 62.00 | 62.80 | 61.40 | 62.70 | +0.00% | 32,767 |
| 2026-04-01 | 63.00 | 63.50 | 62.20 | 62.70 | +2.12% | 29,532 |
| 2026-03-31 | 60.90 | 61.80 | 60.80 | 61.40 | +0.82% | 73,873 |
| 2026-03-30 | 59.80 | 61.00 | 59.80 | 60.90 | +1.50% | 28,615 |
| 2026-03-27 | 61.50 | 61.70 | 60.00 | 60.00 | -2.44% | 37,676 |
| 2026-03-26 | 62.10 | 62.50 | 61.50 | 61.50 | -1.60% | 45,394 |
| 2026-03-25 | 60.50 | 62.80 | 60.50 | 62.50 | +3.82% | 93,379 |
| 2026-03-24 | 59.50 | 60.50 | 58.70 | 60.20 | +1.52% | 45,097 |
| 2026-03-23 | 57.40 | 60.40 | 56.60 | 59.30 | +0.00% | 145,264 |
| 2026-03-20 | 62.40 | 63.80 | 59.30 | 59.30 | -4.66% | 647,719 |
| 2026-03-19 | 63.90 | 63.90 | 62.10 | 62.20 | -2.35% | 54,349 |
| 2026-03-18 | 64.00 | 64.10 | 63.10 | 63.70 | +0.31% | 51,351 |
| 2026-03-17 | 61.80 | 63.50 | 61.50 | 63.50 | +3.93% | 61,428 |
| 2026-03-16 | 61.30 | 62.00 | 60.30 | 61.10 | -1.61% | 47,893 |
| 2026-03-13 | 62.30 | 62.30 | 60.40 | 62.10 | -0.32% | 50,973 |
| 2026-03-12 | 64.20 | 65.10 | 61.10 | 62.30 | -2.20% | 101,368 |
| 2026-03-11 | 63.80 | 64.50 | 63.60 | 63.70 | -2.45% | 38,978 |
| 2026-03-10 | 63.20 | 65.30 | 62.90 | 65.30 | +4.98% | 66,009 |
| 2026-03-09 | 62.00 | 63.00 | 61.50 | 62.20 | -1.89% | 53,472 |
| 2026-03-06 | 64.40 | 64.60 | 62.60 | 63.40 | -1.09% | 37,052 |
| 2026-03-05 | 65.70 | 65.70 | 64.00 | 64.10 | -1.54% | 43,665 |
| 2026-03-04 | 62.10 | 65.10 | 62.10 | 65.10 | +3.83% | 48,960 |
| 2026-03-03 | 63.50 | 63.80 | 61.10 | 62.70 | -3.24% | 61,802 |
| 2026-03-02 | 64.70 | 65.90 | 63.10 | 64.80 | -1.67% | 64,798 |
| 2026-02-27 | 66.60 | 66.80 | 65.20 | 65.90 | -1.05% | 118,884 |
| 2026-02-26 | 66.00 | 66.60 | 64.80 | 66.60 | +0.45% | 46,288 |
| 2026-02-25 | 65.30 | 66.40 | 65.10 | 66.30 | +1.38% | 31,606 |
| 2026-02-24 | 65.80 | 66.40 | 64.70 | 65.40 | -0.91% | 48,744 |
| 2026-02-23 | 65.80 | 66.70 | 65.50 | 66.00 | -1.05% | 50,348 |
| 2026-02-20 | 65.00 | 66.70 | 65.00 | 66.70 | +1.83% | 35,620 |
| 2026-02-19 | 65.40 | 65.80 | 64.70 | 65.50 | +0.00% | 28,357 |
| 2026-02-18 | 65.50 | 65.90 | 65.00 | 65.50 | +0.46% | 45,217 |
| 2026-02-17 | 64.60 | 65.20 | 64.10 | 65.20 | +1.40% | 37,059 |
| 2026-02-16 | 63.10 | 64.30 | 62.80 | 64.30 | +2.39% | 19,389 |
| 2026-02-13 | 63.00 | 64.20 | 62.10 | 62.80 | -0.16% | 45,363 |
| 2026-02-12 | 64.90 | 65.20 | 61.70 | 62.90 | -3.08% | 98,952 |
| 2026-02-11 | 65.70 | 66.10 | 64.10 | 64.90 | -1.52% | 61,925 |
| 2026-02-10 | 67.80 | 67.80 | 65.00 | 65.90 | -3.37% | 49,462 |
| 2026-02-09 | 66.00 | 68.20 | 65.90 | 68.20 | +3.02% | 55,305 |
| 2026-02-06 | 67.10 | 67.80 | 65.60 | 66.20 | -2.07% | 41,097 |
| 2026-02-05 | 67.90 | 67.90 | 66.20 | 67.60 | -0.29% | 51,941 |
| 2026-02-04 | 67.80 | 68.20 | 66.90 | 67.80 | -0.44% | 43,824 |
| 2026-02-03 | 67.60 | 68.10 | 67.00 | 68.10 | +0.44% | 28,641 |
| 2026-02-02 | 65.50 | 67.80 | 65.50 | 67.80 | +2.26% | 42,607 |
| 2026-01-30 | 66.40 | 66.90 | 65.80 | 66.30 | +0.91% | 50,379 |
| 2026-01-29 | 65.80 | 66.70 | 65.10 | 65.70 | -1.35% | 26,678 |
| 2026-01-28 | 66.60 | 66.80 | 65.90 | 66.60 | -0.30% | 44,222 |
| 2026-01-27 | 65.00 | 66.80 | 64.80 | 66.80 | +2.30% | 47,484 |
| 2026-01-26 | 63.90 | 66.00 | 63.90 | 65.30 | +1.87% | 52,082 |
| 2026-01-23 | 64.80 | 66.00 | 63.90 | 64.10 | -2.29% | 39,571 |
| 2026-01-22 | 65.10 | 65.60 | 64.40 | 65.60 | +2.18% | 48,465 |
| 2026-01-21 | 64.50 | 64.90 | 63.00 | 64.20 | -2.13% | 64,258 |
| 2026-01-20 | 66.70 | 66.70 | 64.50 | 65.60 | -2.67% | 68,752 |
| 2026-01-19 | 66.10 | 67.70 | 65.80 | 67.40 | +1.20% | 69,411 |
| 2026-01-16 | 66.50 | 67.00 | 65.50 | 66.60 | +0.15% | 61,540 |
| 2026-01-15 | 64.40 | 66.70 | 64.00 | 66.50 | +3.74% | 64,268 |
| 2026-01-14 | 64.50 | 65.50 | 63.40 | 64.10 | -1.54% | 70,494 |
| 2026-01-13 | 67.00 | 67.00 | 64.30 | 65.10 | -3.13% | 57,297 |
| 2026-01-12 | 66.40 | 67.20 | 64.80 | 67.20 | +0.60% | 67,249 |
| 2026-01-09 | 68.50 | 68.50 | 65.80 | 66.80 | -2.34% | 57,932 |
| 2026-01-08 | 67.80 | 68.40 | 66.50 | 68.40 | +1.48% | 55,190 |
| 2026-01-07 | 68.50 | 68.50 | 66.80 | 67.40 | -1.61% | 48,835 |
| 2026-01-06 | 68.40 | 68.80 | 67.80 | 68.50 | +0.44% | 21,165 |
| 2026-01-05 | 67.80 | 68.50 | 66.70 | 68.20 | +0.59% | 56,295 |
| 2026-01-02 | 66.80 | 68.10 | 66.00 | 67.80 | +0.89% | 48,007 |
| 2025-12-30 | 65.50 | 67.30 | 65.50 | 67.20 | +2.60% | 45,243 |
| 2025-12-29 | 66.00 | 66.10 | 64.00 | 65.50 | -0.76% | 33,157 |
| 2025-12-23 | 66.20 | 66.50 | 65.40 | 66.00 | -0.60% | 28,259 |
| 2025-12-22 | 64.00 | 66.40 | 64.00 | 66.40 | +3.75% | 67,228 |
| 2025-12-19 | 64.40 | 65.70 | 64.00 | 64.00 | -0.78% | 152,086 |
| 2025-12-18 | 66.50 | 67.00 | 63.60 | 64.50 | -3.01% | 144,686 |
| 2025-12-17 | 63.00 | 66.80 | 62.70 | 66.50 | +6.23% | 255,204 |
| 2025-12-16 | 62.00 | 62.60 | 61.00 | 62.60 | +0.97% | 137,695 |
| 2025-12-15 | 59.50 | 62.00 | 59.50 | 62.00 | +4.55% | 130,097 |
| 2025-12-12 | 57.50 | 59.80 | 57.10 | 59.30 | +4.22% | 225,619 |
| 2025-12-11 | 55.30 | 56.90 | 55.30 | 56.90 | +1.79% | 88,317 |
| 2025-12-10 | 56.00 | 56.20 | 55.30 | 55.90 | -0.71% | 37,179 |
| 2025-12-09 | 52.80 | 56.60 | 52.80 | 56.30 | +7.24% | 121,653 |
| 2025-12-08 | 52.00 | 53.40 | 51.70 | 52.50 | +1.55% | 37,695 |
| 2025-12-05 | 52.50 | 52.80 | 51.20 | 51.70 | +1.17% | 125,196 |
| 2025-12-04 | 48.30 | 51.10 | 47.95 | 51.10 | +5.80% | 92,647 |
| 2025-12-03 | 48.95 | 49.00 | 48.30 | 48.30 | -0.82% | 45,843 |
| 2025-12-02 | 48.50 | 49.10 | 48.50 | 48.70 | -0.71% | 48,410 |
| 2025-12-01 | 49.10 | 49.20 | 48.65 | 49.05 | -0.61% | 68,776 |
| 2025-11-28 | 49.00 | 49.40 | 48.70 | 49.35 | +0.61% | 44,600 |
| 2025-11-27 | 49.00 | 49.55 | 48.75 | 49.05 | -0.30% | 48,984 |
| 2025-11-26 | 49.25 | 49.50 | 48.60 | 49.20 | +0.61% | 76,417 |
| 2025-11-25 | 46.45 | 49.45 | 45.35 | 48.90 | +6.65% | 112,895 |
| 2025-11-24 | 46.10 | 46.35 | 45.65 | 45.85 | -0.86% | 70,697 |
| 2025-11-21 | 46.45 | 46.55 | 45.50 | 46.25 | -0.54% | 71,864 |
| 2025-11-20 | 46.15 | 47.00 | 46.00 | 46.50 | +0.76% | 50,087 |
| 2025-11-19 | 44.35 | 46.25 | 44.05 | 46.15 | +3.71% | 108,449 |
| 2025-11-18 | 44.50 | 44.80 | 44.30 | 44.50 | -0.78% | 36,181 |
| 2025-11-17 | 44.90 | 45.20 | 44.60 | 44.85 | +0.45% | 38,301 |
| 2025-11-14 | 45.60 | 46.00 | 44.55 | 44.65 | -1.54% | 21,086 |
| 2025-11-13 | 45.10 | 45.65 | 45.00 | 45.35 | +0.67% | 32,474 |
| 2025-11-12 | 45.00 | 45.35 | 44.90 | 45.05 | +0.78% | 21,924 |
| 2025-11-11 | 44.60 | 44.90 | 44.40 | 44.70 | +0.56% | 22,175 |
| 2025-11-10 | 44.00 | 44.50 | 43.75 | 44.45 | +1.60% | 21,396 |
| 2025-11-07 | 43.85 | 44.35 | 43.75 | 43.75 | -0.46% | 37,235 |
| 2025-11-06 | 44.30 | 44.30 | 43.75 | 43.95 | +0.46% | 41,956 |
| 2025-11-05 | 44.45 | 44.50 | 43.75 | 43.75 | -2.02% | 39,344 |
| 2025-11-04 | 45.30 | 45.30 | 44.15 | 44.65 | +0.00% | 35,010 |
| 2025-11-03 | 44.60 | 45.15 | 44.60 | 44.65 | +0.34% | 29,287 |
| 2025-10-31 | 45.10 | 45.25 | 44.35 | 44.50 | -1.00% | 26,946 |
| 2025-10-30 | 44.80 | 45.05 | 44.30 | 44.95 | +1.58% | 21,251 |
| 2025-10-29 | 45.25 | 45.25 | 44.25 | 44.25 | -1.34% | 23,204 |
| 2025-10-28 | 45.40 | 45.40 | 44.65 | 44.85 | -1.10% | 28,341 |
| 2025-10-27 | 45.15 | 45.35 | 44.65 | 45.35 | +2.14% | 24,458 |
| 2025-10-24 | 44.70 | 44.70 | 44.00 | 44.40 | +0.34% | 31,901 |
| 2025-10-23 | 43.55 | 44.45 | 43.55 | 44.25 | +0.68% | 24,092 |
| 2025-10-22 | 43.70 | 43.95 | 43.35 | 43.95 | +0.57% | 51,164 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+37.00%). Schwächster Monat: Okt (-6.02%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Vienna Insurance Group AG (VIG.VI)?
67.70 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von VIG.VI?
75.00 im Hoch und 43.35 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Vienna Insurance Group AG?
Historisch war der stärkste Kalendermonat von VIG.VI der Dez (Durchschnitt +37.00%), der schwächste der Okt (Durchschnitt -6.02%) — 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.