21,300€
-1,84%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 21,35 | 21,75 | 21,25 | 21,55 | 0,47% | - |
| 31.07.2025 | 21,95 | 21,95 | 21,10 | 21,45 | -2,28% | - |
| 30.07.2025 | 21,70 | 22,30 | 21,50 | 21,95 | 1,15% | - |
| 29.07.2025 | 21,80 | 21,83 | 21,55 | 21,70 | 0,00% | - |
| 28.07.2025 | 21,80 | 22,15 | 21,65 | 21,70 | -0,69% | - |
| 25.07.2025 | 21,95 | 22,00 | 21,50 | 21,85 | -0,68% | - |
| 24.07.2025 | 22,00 | 22,45 | 21,95 | 22,00 | 0,00% | - |
| 23.07.2025 | 22,40 | 22,45 | 21,70 | 22,00 | -1,57% | - |
| 22.07.2025 | 21,65 | 22,35 | 21,35 | 22,35 | 4,20% | - |
| 21.07.2025 | 21,25 | 22,20 | 21,25 | 21,45 | -2,94% | - |
| 18.07.2025 | 22,10 | 22,50 | 22,00 | 22,10 | 0,23% | - |
| 17.07.2025 | 22,45 | 22,45 | 21,53 | 22,05 | -2,00% | - |
| 16.07.2025 | 21,85 | 22,70 | 21,35 | 22,50 | 3,69% | - |
| 15.07.2025 | 21,05 | 21,70 | 21,05 | 21,70 | 5,08% | - |
| 14.07.2025 | 20,20 | 20,75 | 20,20 | 20,65 | 1,98% | - |
| 11.07.2025 | 20,20 | 20,45 | 20,05 | 20,25 | 0,00% | - |
| 10.07.2025 | 19,83 | 20,33 | 19,75 | 20,25 | 2,14% | - |
| 09.07.2025 | 19,58 | 19,85 | 19,58 | 19,83 | 1,41% | - |
| 08.07.2025 | 19,68 | 19,68 | 19,53 | 19,55 | -1,26% | - |
| 07.07.2025 | 19,53 | 19,85 | 19,45 | 19,80 | 3,26% | - |
| 04.07.2025 | 18,90 | 19,65 | 18,90 | 19,18 | 0,66% | - |
| 03.07.2025 | 19,63 | 19,78 | 19,03 | 19,05 | -2,93% | - |
| 02.07.2025 | 19,68 | 19,68 | 19,58 | 19,63 | 2,08% | - |
| 01.07.2025 | 18,90 | 19,28 | 18,90 | 19,23 | 1,59% | - |
| 30.06.2025 | 19,40 | 19,40 | 18,93 | 18,93 | -2,07% | - |
| 27.06.2025 | 19,15 | 19,45 | 19,13 | 19,33 | -0,26% | - |
| 26.06.2025 | 19,10 | 19,38 | 19,10 | 19,38 | 0,26% | - |
| 25.06.2025 | 19,20 | 19,33 | 19,20 | 19,33 | 0,91% | - |
| 24.06.2025 | 19,70 | 19,70 | 19,15 | 19,15 | -1,42% | - |
| 23.06.2025 | 19,05 | 19,43 | 19,00 | 19,43 | 1,83% | - |
| 20.06.2025 | 19,43 | 19,43 | 19,08 | 19,08 | -0,78% | - |
| 19.06.2025 | 19,05 | 19,33 | 19,03 | 19,23 | 0,52% | - |
| 18.06.2025 | 19,03 | 19,18 | 19,00 | 19,13 | 0,79% | - |
| 17.06.2025 | 18,75 | 19,23 | 18,75 | 18,98 | -0,52% | - |
| 16.06.2025 | 19,30 | 19,35 | 19,08 | 19,08 | -0,78% | - |
| 13.06.2025 | 19,03 | 19,33 | 18,93 | 19,23 | -0,52% | - |
| 12.06.2025 | 19,00 | 19,33 | 19,00 | 19,33 | 1,05% | - |
| 11.06.2025 | 19,05 | 19,13 | 19,05 | 19,13 | 0,26% | - |
| 10.06.2025 | 19,15 | 19,50 | 18,75 | 19,08 | -1,93% | - |
| 09.06.2025 | 19,45 | 19,70 | 19,45 | 19,45 | -1,14% | - |
| 06.06.2025 | 19,65 | 19,73 | 19,40 | 19,68 | 0,25% | - |
| 05.06.2025 | 19,40 | 19,70 | 19,33 | 19,63 | 0,51% | - |
| 04.06.2025 | 19,43 | 19,60 | 19,43 | 19,53 | 0,64% | - |
| 03.06.2025 | 19,55 | 19,55 | 19,35 | 19,40 | -1,15% | - |
| 02.06.2025 | 19,40 | 19,63 | 19,35 | 19,63 | 0,77% | - |
| 30.05.2025 | 19,65 | 19,65 | 19,33 | 19,48 | -0,64% | - |
| 29.05.2025 | 19,88 | 19,90 | 19,48 | 19,60 | -1,63% | - |
| 28.05.2025 | 19,48 | 19,93 | 19,48 | 19,93 | 2,18% | - |
| 27.05.2025 | 19,65 | 19,90 | 19,40 | 19,50 | -2,01% | - |
| 26.05.2025 | 19,75 | 19,93 | 19,40 | 19,90 | 1,92% | - |
| 23.05.2025 | 19,85 | 19,85 | 19,48 | 19,53 | -1,64% | - |
| 22.05.2025 | 19,50 | 19,88 | 19,50 | 19,85 | 0,76% | - |
| 21.05.2025 | 19,35 | 19,85 | 19,30 | 19,70 | 1,42% | - |
| 20.05.2025 | 19,78 | 19,85 | 19,38 | 19,43 | -2,14% | - |
| 19.05.2025 | 19,30 | 19,85 | 19,30 | 19,85 | 1,15% | - |
| 16.05.2025 | 19,40 | 19,70 | 19,40 | 19,63 | 1,03% | - |
| 15.05.2025 | 19,20 | 19,53 | 19,20 | 19,43 | 0,78% | - |
| 14.05.2025 | 19,40 | 19,40 | 19,23 | 19,28 | -0,52% | - |
| 13.05.2025 | 19,75 | 19,83 | 19,38 | 19,38 | -2,27% | - |
| 12.05.2025 | 19,70 | 19,90 | 19,43 | 19,83 | 0,13% | - |
| 09.05.2025 | 19,40 | 19,80 | 19,40 | 19,80 | 2,46% | - |
| 08.05.2025 | 20,05 | 20,05 | 19,33 | 19,33 | -3,13% | - |
| 07.05.2025 | 19,80 | 20,20 | 19,80 | 19,95 | -0,25% | - |
| 06.05.2025 | 19,60 | 20,08 | 19,60 | 20,00 | 1,14% | - |
| 05.05.2025 | 19,70 | 19,80 | 19,68 | 19,78 | 0,00% | - |
| 02.05.2025 | 19,50 | 19,78 | 19,45 | 19,78 | 0,25% | - |
| 30.04.2025 | 19,65 | 19,73 | 19,63 | 19,73 | 0,77% | - |
| 29.04.2025 | 19,23 | 19,58 | 19,05 | 19,58 | 1,82% | - |
| 28.04.2025 | 19,50 | 19,55 | 19,13 | 19,23 | -2,04% | - |
| 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% | - |