21,300€
-2,74%
Echtzeit-Aktienkurs ADDIKO BANK AG INH.
Bid:
Ask:
Aktienkurse zur ADDIKO BANK AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.09.2025 | 21,25 | 21,40 | 20,70 | 20,70 | -4,17% | - |
| 11.09.2025 | 21,35 | 22,00 | 21,25 | 21,60 | 0,47% | - |
| 09.09.2025 | 21,50 | 21,95 | 21,45 | 21,50 | 0,00% | - |
| 08.09.2025 | 21,75 | 21,75 | 21,30 | 21,50 | 0,00% | - |
| 05.09.2025 | 21,25 | 21,75 | 21,25 | 21,50 | -0,69% | - |
| 04.09.2025 | 22,00 | 22,00 | 21,15 | 21,65 | -0,23% | - |
| 03.09.2025 | 22,25 | 22,25 | 21,15 | 21,70 | -0,91% | - |
| 02.09.2025 | 22,15 | 22,50 | 21,90 | 21,90 | -0,45% | - |
| 01.09.2025 | 22,45 | 22,50 | 22,00 | 22,00 | -2,00% | - |
| 29.08.2025 | 22,35 | 23,00 | 21,85 | 22,45 | 5,40% | - |
| 28.08.2025 | 21,85 | 22,45 | 21,30 | 21,30 | -0,47% | - |
| 27.08.2025 | 22,45 | 22,45 | 21,40 | 21,40 | -3,60% | - |
| 26.08.2025 | 22,65 | 22,65 | 21,95 | 22,20 | -2,63% | - |
| 25.08.2025 | 21,95 | 23,00 | 21,95 | 22,80 | 2,70% | - |
| 22.08.2025 | 22,75 | 22,75 | 22,15 | 22,20 | -2,42% | - |
| 21.08.2025 | 22,15 | 23,50 | 21,85 | 22,75 | 2,48% | - |
| 20.08.2025 | 21,95 | 22,25 | 21,60 | 22,20 | 0,68% | - |
| 19.08.2025 | 22,65 | 22,70 | 22,00 | 22,05 | -2,65% | - |
| 18.08.2025 | 21,95 | 22,65 | 21,95 | 22,65 | 2,95% | - |
| 15.08.2025 | 23,10 | 23,10 | 21,95 | 22,00 | -4,76% | - |
| 14.08.2025 | 22,50 | 23,10 | 22,30 | 23,10 | 2,67% | - |
| 13.08.2025 | 22,80 | 22,85 | 22,45 | 22,50 | -1,32% | - |
| 12.08.2025 | 22,75 | 22,85 | 22,70 | 22,80 | -2,15% | - |
| 11.08.2025 | 22,10 | 23,50 | 22,10 | 23,30 | 4,02% | - |
| 08.08.2025 | 22,00 | 23,05 | 21,95 | 22,40 | 2,05% | - |
| 07.08.2025 | 21,55 | 22,20 | 21,50 | 21,95 | 2,09% | - |
| 06.08.2025 | 22,05 | 22,10 | 21,45 | 21,50 | -2,27% | - |
| 05.08.2025 | 22,15 | 22,25 | 21,25 | 22,00 | -0,45% | - |
| 04.08.2025 | 21,60 | 22,25 | 21,60 | 22,10 | 2,55% | - |
| 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% | - |