Wienerberger AG

WBSV
🏛️ Alemania →
27.22
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:00 28.70 28.70 28.70 28.70 0.1K
08:25 28.70 28.70 28.70 28.70 0.0K
09:00 28.86 28.86 28.86 28.86 0.0K
09:30 29.06 29.14 29.06 29.14 0.1K
09:45 29.30 29.30 29.30 29.30 0.1K
09:55 29.22 29.22 29.22 29.22 0.0K
10:30 29.20 29.20 29.20 29.20 0.2K
10:35 29.20 29.20 29.20 29.20 0.1K
10:40 29.24 29.24 29.24 29.24 0.0K
11:20 29.30 29.30 29.30 29.30 0.1K
11:50 29.28 29.28 29.28 29.28 0.2K
12:05 29.24 29.24 29.24 29.24 0.0K
12:10 29.20 29.20 29.20 29.20 0.0K
12:30 29.10 29.10 29.10 29.10 0.1K
13:00 29.08 29.08 29.08 29.08 0.0K
13:05 29.08 29.08 29.08 29.08 0.1K
14:10 29.06 29.06 29.06 29.06 0.0K
15:25 29.10 29.10 29.10 29.10 0.0K
15:35 29.20 29.20 29.20 29.20 0.0K
15:55 29.12 29.12 29.12 29.12 0.0K
16:00 29.10 29.10 29.10 29.10 0.0K
17:00 29.22 29.22 29.22 29.22 0.0K
17:10 29.18 29.18 29.18 29.18 0.1K
17:20 29.10 29.10 29.10 29.10 0.1K
17:40 29.18 29.18 29.18 29.18 0.1K
19:30 29.10 29.10 29.10 29.10 0.0K
20:00 29.06 29.06 29.06 29.06 0.1K
22:00 29.06 29.06 29.06 29.06 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 27.04 27.44 26.80 27.22 0.0M
2025-09-26 28.38 28.44 26.92 27.42 0.0M
2025-09-25 28.60 28.60 27.98 28.36 0.0M
2025-09-24 29.02 29.06 28.60 28.66 0.0M
2025-09-23 28.78 29.30 28.70 29.06 0.0M
2025-09-22 29.00 29.00 28.54 28.80 0.0M
2025-09-19 28.82 29.28 28.82 29.02 0.0M
2025-09-18 28.72 29.20 28.72 28.72 0.0M
2025-09-17 28.84 28.84 28.50 28.70 0.0M
2025-09-16 28.70 29.00 28.60 28.84 0.0M
2025-09-15 28.90 29.00 28.52 28.68 0.0M
2025-09-12 28.58 28.94 28.48 28.94 0.0M
2025-09-11 28.78 28.80 28.44 28.56 0.0M
2025-09-10 29.06 29.16 28.52 28.68 0.0M
2025-09-09 29.10 29.34 28.72 29.12 0.0M
2025-09-08 29.06 29.38 29.04 29.34 0.0M
2025-09-05 29.32 29.36 28.82 29.08 0.0M
2025-09-04 29.62 29.62 29.14 29.18 0.0M
2025-09-03 29.52 29.60 29.20 29.44 0.0M
2025-09-02 29.92 29.92 29.20 29.56 0.0M
2025-09-01 29.90 30.08 29.80 29.98 0.0M
2025-08-29 30.44 30.44 29.80 30.00 0.0M
2025-08-28 30.12 30.66 30.12 30.48 0.0M
2025-08-27 30.98 30.98 30.12 30.18 0.0M
2025-08-26 31.42 31.42 30.70 30.78 0.0M
2025-08-25 32.14 32.48 31.14 31.62 0.0M
2025-08-22 31.70 32.34 31.70 32.34 0.0M
2025-08-21 32.30 32.32 31.56 31.76 0.0M
2025-08-20 32.82 33.26 32.10 32.28 0.0M
2025-08-19 31.74 33.24 31.74 32.88 0.0M
2025-08-18 32.34 32.44 31.28 31.74 0.0M
2025-08-15 31.98 32.60 31.76 32.00 0.0M
2025-08-14 33.06 33.06 31.60 31.96 0.0M
2025-08-13 31.88 34.92 31.34 33.00 0.0M
2025-08-12 31.74 32.00 31.22 31.88 0.0M
2025-08-11 32.70 33.08 31.74 31.84 0.0M
2025-08-08 31.26 32.78 31.00 32.44 0.0M
2025-08-07 29.50 32.06 29.50 31.28 0.0M
2025-08-06 29.18 29.54 28.86 29.16 0.0M
2025-08-05 29.32 29.40 28.94 29.06 0.0M
2025-08-04 28.98 29.20 28.76 29.20 0.0M
2025-08-01 29.48 29.48 28.74 28.90 0.0M
2025-07-31 30.08 30.42 29.50 29.52 0.0M
2025-07-30 30.14 30.30 29.86 29.86 0.0M
2025-07-29 30.34 30.38 29.84 30.14 0.0M
2025-07-28 30.92 31.04 30.14 30.14 0.0M
2025-07-25 30.66 30.80 30.24 30.80 0.0M
2025-07-24 30.66 30.78 30.30 30.74 0.0M
2025-07-23 29.56 30.62 29.54 30.62 0.0M
2025-07-22 29.78 29.78 29.18 29.30 0.0M
2025-07-21 29.28 30.30 29.22 29.92 0.0M
2025-07-18 29.30 29.60 29.08 29.60 0.0M
2025-07-17 29.24 29.50 29.00 29.00 0.0M
2025-07-16 29.58 29.60 28.80 29.22 0.0M
2025-07-15 29.46 30.00 29.46 29.60 0.0M
2025-07-14 30.32 30.32 29.26 29.44 0.0M
2025-07-11 30.96 30.98 30.22 30.44 0.0M
2025-07-10 30.32 31.08 30.28 31.08 0.0M
2025-07-09 30.22 30.44 30.00 30.40 0.0M
2025-07-08 29.98 30.28 29.84 30.28 0.0M
2025-07-07 30.46 30.46 29.58 29.90 0.0M
2025-07-04 31.20 31.22 29.68 30.24 0.0M
2025-07-03 31.44 31.54 31.14 31.40 0.0M
2025-07-02 31.26 31.58 31.24 31.42 0.0M
2025-07-01 31.80 31.80 30.96 31.14 0.0M
2025-06-30 32.08 32.38 31.52 31.76 0.0M
2025-06-27 31.30 32.36 31.30 32.30 0.0M
2025-06-26 30.90 31.30 30.74 31.28 0.0M
2025-06-25 31.42 31.42 30.84 30.84 0.0M
2025-06-24 31.08 32.24 31.08 31.26 0.0M
2025-06-23 30.92 31.02 30.56 31.02 0.0M
2025-06-20 31.20 31.32 30.94 31.04 0.0M
2025-06-19 31.38 31.38 30.78 30.78 0.0M
2025-06-18 31.90 32.02 31.18 31.44 0.0M
2025-06-17 31.78 32.20 31.62 31.90 0.0M
2025-06-16 31.60 32.14 31.56 31.88 0.0M
2025-06-13 31.64 31.84 31.32 31.70 0.0M
2025-06-12 32.54 32.54 31.74 32.38 0.0M
2025-06-11 32.90 33.16 32.60 32.60 0.0M
2025-06-10 33.00 33.16 32.66 33.10 0.0M
2025-06-09 33.36 33.38 32.70 33.08 0.0M
2025-06-06 32.72 33.48 32.72 33.34 0.0M
2025-06-05 32.46 33.02 32.44 32.82 0.0M
2025-06-04 32.16 32.58 32.10 32.46 0.0M
2025-06-03 32.28 32.32 31.68 32.02 0.0M
2025-06-02 32.30 32.78 31.86 32.42 0.0M
2025-05-30 32.98 33.50 32.36 32.58 0.0M
2025-05-29 33.58 33.76 32.94 32.96 0.0M
2025-05-28 32.84 33.44 32.80 33.28 0.0M
2025-05-27 32.32 33.04 32.32 32.88 0.0M
2025-05-26 32.20 32.46 31.88 32.32 0.0M
2025-05-23 31.24 32.28 30.82 31.78 0.0M
2025-05-22 31.32 31.42 30.86 31.34 0.0M
2025-05-21 31.26 31.90 30.58 31.38 0.0M
2025-05-20 33.08 33.86 31.76 32.60 0.0M
2025-05-19 33.44 33.44 32.70 33.16 0.0M
2025-05-16 33.18 33.54 32.70 33.54 0.0M
2025-05-15 33.82 33.84 32.92 33.18 0.0M
2025-05-14 34.38 34.40 33.52 33.94 0.0M
2025-05-13 33.76 34.46 33.14 34.30 0.0M
2025-05-12 32.84 34.10 32.84 33.68 0.0M
2025-05-09 32.60 32.82 32.54 32.54 0.0M
2025-05-08 32.22 32.76 32.22 32.62 0.0M
2025-05-07 31.76 32.34 31.62 32.02 0.0M
2025-05-06 32.00 32.00 31.40 31.62 0.0M
2025-05-05 32.38 32.38 31.92 32.12 0.0M
2025-05-02 31.04 32.52 30.94 32.40 0.0M
2025-04-30 30.86 31.02 30.08 30.98 0.0M
2025-04-29 30.70 30.90 30.42 30.88 0.0M
2025-04-28 30.88 30.88 30.14 30.48 0.0M
2025-04-25 30.88 30.92 30.58 30.92 0.0M
2025-04-24 30.28 30.76 30.08 30.76 0.0M
2025-04-23 30.12 31.00 30.12 30.32 0.0M
2025-04-22 30.08 30.34 29.22 29.74 0.0M
2025-04-17 30.02 30.26 29.46 30.14 0.0M
2025-04-16 29.94 30.00 29.30 29.50 0.0M
2025-04-15 29.80 30.64 29.80 30.64 0.0M
2025-04-14 29.20 29.74 28.80 29.74 0.0M
2025-04-11 28.98 29.28 27.10 28.86 0.0M
2025-04-10 32.02 32.20 27.98 28.68 0.0M
2025-04-09 27.54 31.92 26.78 31.92 0.0M
2025-04-08 27.24 29.26 27.00 27.80 0.0M
2025-04-07 26.98 27.84 25.54 26.84 0.0M
2025-04-04 29.38 29.48 26.74 27.66 0.0M
2025-04-03 31.10 31.10 29.36 29.42 0.0M
2025-04-02 31.50 31.50 30.90 31.30 0.0M
2025-04-01 30.82 31.56 30.60 31.50 0.0M
2025-03-31 32.00 32.06 30.50 30.86 0.0M
2025-03-28 32.88 33.22 32.00 32.02 0.0M
2025-03-27 33.44 33.44 32.60 33.00 0.0M
2025-03-26 33.50 34.04 33.26 33.52 0.0M
2025-03-25 34.30 34.30 32.92 33.50 0.0M
2025-03-24 34.70 34.72 33.88 34.50 0.0M
2025-03-21 34.92 35.12 34.16 34.38 0.0M
2025-03-20 35.22 35.56 34.44 35.12 0.0M
2025-03-19 36.62 36.62 35.24 35.38 0.0M
2025-03-18 36.82 37.04 35.36 36.80 0.0M
2025-03-17 36.34 36.74 36.00 36.74 0.0M
2025-03-14 34.24 36.00 34.18 35.82 0.0M
2025-03-13 35.22 35.44 33.68 33.80 0.0M
2025-03-12 35.50 35.62 34.54 35.30 0.0M
2025-03-11 34.50 35.94 34.50 34.92 0.0M
2025-03-10 35.28 35.30 33.68 34.32 0.0M
2025-03-07 35.46 35.46 34.30 35.24 0.0M
2025-03-06 34.38 37.22 34.30 35.50 0.0M
2025-03-05 31.54 34.98 31.12 34.26 0.0M
2025-03-04 31.10 31.52 29.70 31.40 0.0M
2025-03-03 32.14 32.28 30.86 30.92 0.0M
2025-02-28 32.44 32.44 31.42 31.76 0.0M
2025-02-27 33.82 33.88 32.62 32.62 0.0M
2025-02-26 31.20 34.20 31.10 33.38 0.0M
2025-02-25 30.28 30.92 29.84 30.92 0.0M
2025-02-24 29.92 30.36 29.54 30.12 0.0M
2025-02-21 30.32 30.50 29.64 29.68 0.0M
2025-02-20 30.36 30.64 29.84 30.22 0.0M
2025-02-19 31.80 31.90 30.28 30.44 0.0M
2025-02-18 32.88 33.46 31.76 31.82 0.0M
2025-02-17 33.60 33.90 32.54 33.04 0.0M
2025-02-14 31.18 33.38 31.08 33.24 0.0M
2025-02-13 31.28 31.48 30.52 31.14 0.0M
2025-02-12 30.66 31.16 30.30 31.16 0.0M
2025-02-11 30.60 30.74 30.24 30.56 0.0M
2025-02-10 30.86 31.00 30.64 30.64 0.0M
2025-02-07 30.18 31.20 30.10 30.84 0.0M
2025-02-06 27.86 30.50 27.86 30.30 0.0M
2025-02-05 27.42 27.64 27.02 27.64 0.0M
2025-02-04 27.62 27.62 27.28 27.42 0.0M
2025-02-03 28.10 28.12 27.42 27.58 0.0M
2025-01-31 27.98 28.38 27.98 28.14 0.0M
2025-01-30 27.50 28.32 27.46 28.06 0.0M
2025-01-29 27.86 27.98 27.26 27.46 0.0M
2025-01-28 27.38 27.80 27.38 27.66 0.0M
2025-01-27 27.30 27.72 27.14 27.46 0.0M
2025-01-24 27.38 27.96 27.38 27.54 0.0M
2025-01-23 27.16 27.30 26.94 27.30 0.0M
2025-01-22 27.14 27.50 26.76 27.00 0.0M
2025-01-21 27.06 27.12 26.60 27.06 0.0M
2025-01-20 26.96 27.38 26.90 27.12 0.0M
2025-01-17 26.06 27.54 25.92 26.92 0.0M
2025-01-16 25.30 26.14 25.28 26.14 0.0M
2025-01-15 24.50 25.24 24.50 25.20 0.0M
2025-01-14 24.88 24.98 24.22 24.32 0.0M
2025-01-13 24.78 24.88 24.40 24.72 0.0M
2025-01-10 25.08 25.48 24.94 24.96 0.0M
2025-01-09 25.34 25.38 25.14 25.14 0.0M
2025-01-08 26.18 26.30 25.36 25.42 0.0M
2025-01-07 26.36 26.54 26.08 26.08 0.0M
2025-01-06 26.16 26.68 26.16 26.30 0.0M
2025-01-03 26.58 26.58 26.08 26.16 0.0M
2025-01-02 26.56 27.10 26.50 26.60 0.0M