19,700€
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
22.11.2024 | 19,50 | 19,50 | 19,05 | 19,10 | 0,00% | - |
21.11.2024 | 19,50 | 19,50 | 19,05 | 19,10 | 0,26% | - |
20.11.2024 | 19,60 | 19,60 | 19,05 | 19,05 | 0,26% | - |
19.11.2024 | 19,60 | 19,60 | 18,95 | 19,00 | -3,31% | - |
18.11.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,77% | - |
15.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,83% | - |
14.11.2024 | 19,65 | 19,65 | 19,15 | 19,15 | 1,86% | - |
13.11.2024 | 19,45 | 19,45 | 18,80 | 18,80 | -2,08% | - |
12.11.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -2,04% | - |
11.11.2024 | 19,75 | 19,75 | 19,50 | 19,60 | 0,77% | - |
08.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | - |
07.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
06.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
05.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |