25,750€
0,59%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,20 | 26,20 | 25,75 | 25,75 | -0,96% | - |
| 19.02.2026 | 26,10 | 26,10 | 25,90 | 26,00 | 0,78% | - |
| 18.02.2026 | 26,20 | 26,20 | 25,70 | 25,80 | -0,19% | - |
| 17.02.2026 | 26,10 | 26,10 | 25,75 | 25,85 | 0,19% | - |
| 16.02.2026 | 26,20 | 26,20 | 25,70 | 25,80 | 0,19% | - |
| 13.02.2026 | 26,30 | 26,30 | 25,30 | 25,75 | -2,09% | - |
| 12.02.2026 | 26,60 | 26,60 | 25,60 | 26,30 | 0,96% | - |
| 11.02.2026 | 26,40 | 26,40 | 25,95 | 26,05 | -0,76% | - |
| 10.02.2026 | 26,50 | 26,60 | 26,15 | 26,25 | 0,38% | - |
| 09.02.2026 | 26,60 | 26,60 | 26,05 | 26,15 | 0,97% | - |
| 06.02.2026 | 26,10 | 26,35 | 25,90 | 25,90 | 1,37% | - |
| 05.02.2026 | 25,80 | 25,90 | 25,55 | 25,55 | -2,29% | - |
| 04.02.2026 | 25,90 | 26,20 | 25,90 | 26,15 | 1,75% | - |
| 03.02.2026 | 25,90 | 26,20 | 25,70 | 25,70 | -1,72% | - |
| 02.02.2026 | 26,15 | 26,20 | 26,05 | 26,15 | 5,66% | - |
| 30.01.2026 | 26,30 | 26,30 | 24,25 | 24,75 | -2,17% | - |
| 29.01.2026 | 25,80 | 25,80 | 25,00 | 25,30 | -2,69% | - |
| 28.01.2026 | 26,40 | 26,40 | 24,95 | 26,00 | 0,39% | - |
| 27.01.2026 | 23,90 | 26,25 | 23,90 | 25,90 | 8,14% | 37.650,00 |
| 26.01.2026 | 24,05 | 24,20 | 23,95 | 23,95 | 0,63% | - |
| 23.01.2026 | 24,95 | 24,95 | 23,80 | 23,80 | -2,06% | - |
| 22.01.2026 | 25,25 | 25,30 | 24,30 | 24,30 | 0,00% | - |
| 21.01.2026 | 25,10 | 25,20 | 24,20 | 24,30 | -0,82% | - |
| 20.01.2026 | 24,90 | 24,90 | 23,90 | 24,50 | -2,20% | - |
| 19.01.2026 | 25,60 | 25,60 | 24,80 | 25,05 | -2,91% | - |
| 16.01.2026 | 25,30 | 25,80 | 25,30 | 25,80 | 3,20% | - |
| 15.01.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 1,83% | - |
| 14.01.2026 | 25,10 | 25,10 | 24,45 | 24,55 | 0,82% | - |
| 13.01.2026 | 23,10 | 24,35 | 23,10 | 24,35 | 1,25% | - |
| 12.01.2026 | 23,00 | 24,05 | 23,00 | 24,05 | 5,95% | - |
| 09.01.2026 | 23,00 | 23,10 | 22,70 | 22,70 | -0,44% | - |
| 08.01.2026 | 22,80 | 22,85 | 22,80 | 22,80 | 2,24% | - |
| 07.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 06.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | - |
| 05.01.2026 | 22,70 | 22,70 | 22,10 | 22,20 | 0,45% | - |
| 02.01.2026 | 22,50 | 22,55 | 22,10 | 22,10 | 0,91% | - |
| 30.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 29.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 18.12.2025 | 21,70 | 21,95 | 21,60 | 21,90 | 0,23% | - |
| 17.12.2025 | 22,00 | 22,00 | 21,65 | 21,85 | -0,91% | - |
| 16.12.2025 | 21,45 | 22,10 | 21,45 | 22,05 | 0,46% | - |
| 15.12.2025 | 22,15 | 22,15 | 21,80 | 21,95 | -0,68% | - |
| 12.12.2025 | 21,60 | 22,15 | 21,60 | 22,10 | 0,91% | - |
| 10.12.2025 | 21,75 | 22,20 | 21,70 | 21,90 | 1,86% | - |
| 09.12.2025 | 21,80 | 22,00 | 21,50 | 21,50 | -1,38% | - |
| 08.12.2025 | 21,90 | 22,00 | 21,75 | 21,80 | 0,93% | - |
| 05.12.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 2,37% | - |
| 03.12.2025 | 21,50 | 21,60 | 21,10 | 21,10 | -0,94% | - |
| 02.12.2025 | 21,75 | 22,00 | 21,30 | 21,30 | 2,90% | - |
| 01.12.2025 | 20,90 | 22,30 | 20,70 | 20,70 | 0,00% | - |
| 28.11.2025 | 21,10 | 21,30 | 20,70 | 20,70 | 0,00% | - |
| 27.11.2025 | 21,00 | 21,20 | 20,70 | 20,70 | -1,43% | - |
| 26.11.2025 | 21,30 | 21,30 | 20,95 | 21,00 | 0,00% | - |
| 25.11.2025 | 20,95 | 21,40 | 20,40 | 21,00 | 1,45% | - |
| 24.11.2025 | 20,95 | 21,25 | 20,70 | 20,70 | 1,47% | - |
| 21.11.2025 | 21,05 | 21,25 | 20,40 | 20,40 | -0,97% | - |
| 20.11.2025 | 21,20 | 21,25 | 20,60 | 20,60 | -0,96% | - |
| 19.11.2025 | 20,95 | 21,15 | 20,80 | 20,80 | -0,72% | - |
| 17.11.2025 | 20,95 | 21,15 | 20,85 | 20,95 | 1,21% | - |
| 14.11.2025 | 21,20 | 21,20 | 20,70 | 20,70 | -0,48% | - |
| 13.11.2025 | 21,20 | 21,25 | 20,80 | 20,80 | 0,00% | - |
| 12.11.2025 | 21,20 | 21,40 | 20,80 | 20,80 | 0,00% | - |
| 11.11.2025 | 21,05 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 10.11.2025 | 21,25 | 21,25 | 21,00 | 21,00 | 0,96% | - |
| 07.11.2025 | 21,20 | 21,25 | 20,80 | 20,80 | 0,00% | - |
| 06.11.2025 | 21,20 | 21,25 | 20,80 | 20,80 | -0,95% | - |
| 05.11.2025 | 21,10 | 21,40 | 21,00 | 21,00 | 1,45% | - |
| 04.11.2025 | 20,95 | 21,25 | 20,70 | 20,70 | -1,43% | - |
| 03.11.2025 | 21,00 | 21,45 | 20,95 | 21,00 | 0,48% | - |
| 31.10.2025 | 21,05 | 21,25 | 20,90 | 20,90 | 1,46% | - |
| 30.10.2025 | 21,05 | 21,25 | 20,60 | 20,60 | -0,48% | - |
| 29.10.2025 | 20,75 | 21,30 | 20,70 | 20,70 | 0,98% | - |
| 28.10.2025 | 21,05 | 21,15 | 20,50 | 20,50 | -0,49% | - |
| 27.10.2025 | 21,10 | 21,15 | 20,60 | 20,60 | 0,49% | - |
| 24.10.2025 | 20,80 | 21,00 | 20,50 | 20,50 | 1,99% | - |
| 23.10.2025 | 20,95 | 20,95 | 20,10 | 20,10 | 0,00% | - |
| 22.10.2025 | 20,45 | 20,75 | 20,10 | 20,10 | 0,00% | - |
| 21.10.2025 | 20,55 | 20,55 | 20,10 | 20,10 | -0,50% | - |
| 20.10.2025 | 20,65 | 21,00 | 20,20 | 20,20 | -1,94% | - |
| 17.10.2025 | 20,65 | 20,85 | 20,60 | 20,60 | 1,98% | - |
| 16.10.2025 | 20,60 | 20,80 | 20,20 | 20,20 | 0,00% | - |
| 15.10.2025 | 20,70 | 20,80 | 20,20 | 20,20 | -1,94% | - |
| 14.10.2025 | 20,80 | 20,90 | 20,58 | 20,60 | -0,48% | - |
| 13.10.2025 | 20,90 | 21,00 | 20,70 | 20,70 | 0,98% | - |
| 10.10.2025 | 20,95 | 20,95 | 20,50 | 20,50 | 0,00% | - |
| 09.10.2025 | 20,90 | 20,95 | 20,50 | 20,50 | 0,49% | - |
| 08.10.2025 | 21,35 | 21,35 | 20,40 | 20,40 | 0,49% | - |
| 07.10.2025 | 20,75 | 20,90 | 20,30 | 20,30 | -0,49% | - |
| 06.10.2025 | 20,80 | 21,50 | 20,40 | 20,40 | -0,97% | - |
| 03.10.2025 | 20,70 | 20,95 | 20,60 | 20,60 | -0,48% | - |
| 02.10.2025 | 20,95 | 20,95 | 20,70 | 20,70 | 0,00% | - |
| 01.10.2025 | 20,95 | 21,05 | 20,70 | 20,70 | -0,96% | - |
| 30.09.2025 | 20,85 | 21,40 | 20,85 | 20,90 | 2,45% | - |
| 29.09.2025 | 21,05 | 21,20 | 20,40 | 20,40 | -0,97% | - |
| 26.09.2025 | 20,90 | 20,95 | 20,60 | 20,60 | 0,00% | - |
| 25.09.2025 | 21,05 | 21,10 | 20,60 | 20,60 | -0,96% | - |
| 24.09.2025 | 21,00 | 21,40 | 20,80 | 20,80 | 0,00% | - |
| 23.09.2025 | 21,20 | 21,30 | 20,80 | 20,80 | -0,48% | - |
| 22.09.2025 | 20,80 | 21,15 | 20,80 | 20,90 | 0,48% | - |
| 19.09.2025 | 21,25 | 21,25 | 20,40 | 20,80 | 0,48% | - |