19,150€
3,23%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 19,50 | 19,55 | 19,13 | 19,15 | -2,42% | - |
| 25.04.2025 | 18,88 | 19,63 | 18,88 | 19,63 | 3,84% | - |
| 24.04.2025 | 19,45 | 19,45 | 18,78 | 18,90 | -2,95% | - |
| 23.04.2025 | 19,63 | 19,63 | 18,68 | 19,48 | 0,26% | - |
| 22.04.2025 | 19,40 | 19,50 | 18,28 | 19,43 | 0,00% | - |
| 17.04.2025 | 19,30 | 19,58 | 18,60 | 19,43 | 2,10% | - |
| 16.04.2025 | 19,15 | 19,30 | 18,95 | 19,03 | -2,31% | - |
| 15.04.2025 | 19,33 | 19,55 | 19,33 | 19,48 | 0,78% | - |
| 14.04.2025 | 19,85 | 19,85 | 19,13 | 19,33 | -2,03% | - |
| 11.04.2025 | 19,75 | 19,83 | 19,10 | 19,73 | 0,77% | - |
| 10.04.2025 | 20,40 | 20,40 | 19,08 | 19,58 | -4,74% | - |
| 09.04.2025 | 18,58 | 21,15 | 18,48 | 20,55 | 10,34% | - |
| 08.04.2025 | 20,25 | 20,25 | 18,38 | 18,63 | -6,17% | - |
| 07.04.2025 | 19,10 | 20,10 | 19,10 | 19,85 | -0,50% | - |
| 04.04.2025 | 20,03 | 20,25 | 19,93 | 19,95 | -0,25% | - |
| 03.04.2025 | 19,88 | 20,70 | 19,85 | 20,00 | -1,72% | - |
| 02.04.2025 | 19,90 | 20,60 | 19,85 | 20,35 | 2,01% | - |
| 01.04.2025 | 19,20 | 20,55 | 19,05 | 19,95 | 5,28% | - |
| 31.03.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,52% | - |
| 28.03.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,26% | - |
| 27.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | - |
| 26.03.2025 | 19,60 | 19,60 | 19,15 | 19,15 | -2,30% | - |
| 24.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,29% | - |
| 21.03.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 1,31% | - |
| 20.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | - |
| 19.03.2025 | 19,20 | 19,20 | 19,05 | 19,05 | -2,81% | - |
| 18.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 17.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 16.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,94% | - |
| 13.03.2025 | 19,55 | 19,55 | 19,05 | 19,05 | -0,26% | - |
| 12.03.2025 | 19,35 | 19,35 | 19,10 | 19,10 | -1,29% | - |
| 11.03.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,28% | - |
| 10.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 4,53% | - |
| 07.03.2025 | 19,15 | 19,15 | 18,75 | 18,75 | -2,60% | - |
| 06.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,52% | - |
| 05.03.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 04.03.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,06% | - |
| 03.03.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 2,16% | - |
| 28.02.2025 | 18,45 | 18,55 | 18,45 | 18,55 | 0,82% | - |
| 27.02.2025 | 18,35 | 18,40 | 18,35 | 18,40 | -0,54% | - |
| 26.02.2025 | 18,35 | 18,50 | 18,35 | 18,50 | 1,09% | - |
| 24.02.2025 | 18,05 | 18,30 | 18,05 | 18,30 | 2,52% | - |
| 21.02.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -2,46% | - |
| 20.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 19.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,44% | - |
| 18.02.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | - |
| 17.02.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -1,08% | - |
| 14.02.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 2,79% | - |
| 13.02.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 1,41% | - |
| 12.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 11.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,94% | - |
| 10.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,56% | - |
| 07.02.2025 | 18,25 | 18,25 | 17,95 | 17,95 | 0,56% | - |
| 06.02.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,65% | - |
| 05.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,36% | - |
| 04.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 03.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 31.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,82% | - |
| 30.01.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -2,67% | - |
| 29.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 1,63% | - |
| 28.01.2025 | 18,40 | 18,45 | 18,40 | 18,45 | -2,12% | - |
| 24.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,27% | - |
| 23.01.2025 | 18,40 | 18,80 | 18,40 | 18,80 | 1,62% | - |
| 22.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 21.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,80% | - |
| 20.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 17.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,53% | - |
| 16.01.2025 | 18,80 | 18,85 | 18,80 | 18,85 | 0,27% | - |
| 15.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 14.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | - |
| 13.01.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,53% | - |
| 10.01.2025 | 18,85 | 18,85 | 18,75 | 18,75 | 0,00% | - |
| 09.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,81% | - |
| 08.01.2025 | 19,05 | 19,05 | 18,60 | 18,60 | -0,27% | - |
| 07.01.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 06.01.2025 | 18,95 | 18,95 | 18,70 | 18,70 | -3,36% | - |
| 03.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
| 02.01.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 4,29% | - |
| 30.12.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 27.12.2024 | 18,70 | 18,70 | 18,65 | 18,65 | 1,08% | - |
| 23.12.2024 | 18,60 | 18,60 | 18,40 | 18,45 | -0,27% | - |
| 22.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 19.12.2024 | 18,15 | 18,60 | 18,15 | 18,55 | 1,37% | - |
| 18.12.2024 | 18,45 | 18,45 | 18,30 | 18,30 | -0,27% | - |
| 17.12.2024 | 18,65 | 18,65 | 18,10 | 18,35 | 0,55% | - |
| 13.12.2024 | 18,70 | 18,70 | 18,25 | 18,25 | 0,83% | - |
| 12.12.2024 | 18,50 | 18,50 | 18,10 | 18,10 | 0,28% | - |
| 11.12.2024 | 18,10 | 18,10 | 18,05 | 18,05 | 0,56% | - |
| 10.12.2024 | 18,00 | 18,00 | 17,80 | 17,95 | -5,77% | - |
| 09.12.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 1,33% | - |
| 06.12.2024 | 19,00 | 19,00 | 18,70 | 18,80 | -0,53% | - |
| 05.12.2024 | 19,20 | 19,20 | 18,70 | 18,90 | 0,80% | - |
| 04.12.2024 | 18,90 | 18,90 | 18,70 | 18,75 | 0,00% | - |
| 03.12.2024 | 19,20 | 19,20 | 18,70 | 18,75 | 0,27% | - |
| 02.12.2024 | 19,10 | 19,10 | 18,40 | 18,70 | 0,81% | - |
| 29.11.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 1,37% | - |
| 28.11.2024 | 18,95 | 18,95 | 18,30 | 18,30 | -2,66% | - |
| 27.11.2024 | 19,20 | 19,20 | 18,75 | 18,80 | -1,05% | - |
| 26.11.2024 | 19,45 | 19,45 | 19,00 | 19,00 | -2,56% | - |
| 25.11.2024 | 19,65 | 19,65 | 19,00 | 19,50 | 2,09% | - |