18,150€
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 18,08 | 18,68 | 18,08 | 18,18 | 0,69% | - |
| 05.02.2025 | 18,40 | 18,65 | 18,00 | 18,05 | -2,30% | - |
| 04.02.2025 | 18,40 | 18,70 | 18,38 | 18,48 | -0,67% | - |
| 03.02.2025 | 17,83 | 18,68 | 17,78 | 18,60 | 2,20% | - |
| 31.01.2025 | 18,35 | 18,73 | 17,80 | 18,20 | -0,82% | - |
| 30.01.2025 | 18,45 | 18,68 | 17,68 | 18,35 | -0,27% | - |
| 29.01.2025 | 18,75 | 19,08 | 18,35 | 18,40 | -2,26% | - |
| 28.01.2025 | 18,65 | 19,15 | 18,65 | 18,83 | 0,27% | - |
| 27.01.2025 | 18,55 | 19,00 | 18,38 | 18,78 | 0,67% | - |
| 24.01.2025 | 19,08 | 19,10 | 18,65 | 18,65 | -2,23% | - |
| 23.01.2025 | 18,65 | 19,08 | 18,48 | 19,08 | 2,28% | - |
| 22.01.2025 | 18,85 | 18,90 | 18,50 | 18,65 | -1,19% | - |
| 21.01.2025 | 18,83 | 18,88 | 18,70 | 18,88 | -0,26% | - |
| 20.01.2025 | 19,00 | 19,00 | 18,75 | 18,93 | -0,39% | - |
| 17.01.2025 | 19,00 | 19,05 | 18,68 | 19,00 | 0,13% | - |
| 16.01.2025 | 19,05 | 19,20 | 18,60 | 18,98 | 0,00% | - |
| 15.01.2025 | 19,03 | 19,03 | 18,45 | 18,98 | -0,26% | - |
| 14.01.2025 | 19,15 | 19,20 | 18,00 | 19,03 | -0,52% | - |
| 13.01.2025 | 18,90 | 19,13 | 18,25 | 19,13 | 0,53% | - |
| 10.01.2025 | 19,10 | 19,33 | 18,83 | 19,03 | -0,39% | - |
| 09.01.2025 | 18,98 | 19,33 | 18,85 | 19,10 | 0,53% | - |
| 08.01.2025 | 19,30 | 19,35 | 18,80 | 19,00 | -1,55% | - |
| 07.01.2025 | 18,85 | 19,38 | 18,28 | 19,30 | 2,52% | - |
| 06.01.2025 | 19,25 | 19,25 | 18,83 | 18,83 | -1,83% | - |
| 03.01.2025 | 19,63 | 19,63 | 19,10 | 19,18 | -2,04% | - |
| 02.01.2025 | 19,75 | 19,80 | 19,23 | 19,58 | 1,56% | - |
| 30.12.2024 | 18,90 | 19,35 | 18,90 | 19,28 | 1,58% | - |
| 27.12.2024 | 19,00 | 19,25 | 18,93 | 18,98 | -0,52% | - |
| 23.12.2024 | 18,60 | 19,10 | 18,45 | 19,08 | 1,06% | - |
| 20.12.2024 | 18,50 | 18,95 | 18,50 | 18,88 | 0,27% | - |
| 19.12.2024 | 18,15 | 18,88 | 18,15 | 18,83 | 2,03% | - |
| 18.12.2024 | 18,68 | 18,75 | 18,40 | 18,45 | -1,34% | - |
| 17.12.2024 | 18,55 | 18,80 | 18,35 | 18,70 | -0,80% | - |
| 16.12.2024 | 19,13 | 19,18 | 18,60 | 18,85 | -1,57% | - |
| 13.12.2024 | 18,70 | 19,18 | 18,70 | 19,15 | 1,19% | - |
| 12.12.2024 | 18,73 | 19,00 | 18,73 | 18,93 | 0,93% | - |
| 11.12.2024 | 18,38 | 18,80 | 18,35 | 18,75 | 1,35% | - |
| 10.12.2024 | 18,33 | 18,83 | 18,20 | 18,50 | 0,82% | - |
| 09.12.2024 | 19,05 | 19,50 | 18,28 | 18,35 | -5,41% | - |
| 06.12.2024 | 19,28 | 19,43 | 19,25 | 19,40 | 0,65% | - |
| 05.12.2024 | 19,45 | 19,50 | 19,25 | 19,28 | -1,03% | - |
| 04.12.2024 | 19,33 | 19,53 | 18,70 | 19,48 | 0,78% | - |
| 03.12.2024 | 19,45 | 19,50 | 19,15 | 19,33 | -0,77% | - |
| 02.12.2024 | 19,28 | 19,50 | 19,03 | 19,48 | -0,13% | - |
| 29.11.2024 | 18,78 | 19,55 | 18,05 | 19,50 | 3,45% | - |
| 28.11.2024 | 19,20 | 19,40 | 18,78 | 18,85 | -1,44% | - |
| 27.11.2024 | 19,45 | 19,50 | 19,05 | 19,13 | -1,80% | - |
| 26.11.2024 | 19,65 | 19,68 | 19,15 | 19,48 | -1,02% | - |
| 25.11.2024 | 19,78 | 19,95 | 19,23 | 19,68 | -0,25% | - |
| 22.11.2024 | 19,50 | 19,75 | 19,45 | 19,73 | 0,13% | - |
| 21.11.2024 | 19,63 | 19,75 | 18,95 | 19,70 | -0,25% | - |
| 20.11.2024 | 19,60 | 19,78 | 19,48 | 19,75 | 0,00% | - |
| 19.11.2024 | 19,60 | 19,78 | 19,48 | 19,75 | 0,00% | - |
| 18.11.2024 | 19,83 | 19,85 | 19,48 | 19,75 | -0,13% | - |
| 15.11.2024 | 19,73 | 19,80 | 19,55 | 19,78 | 0,00% | - |
| 14.11.2024 | 19,83 | 20,00 | 19,65 | 19,78 | -0,38% | - |
| 13.11.2024 | 19,70 | 19,98 | 19,40 | 19,85 | 0,13% | - |
| 12.11.2024 | 19,75 | 19,88 | 19,58 | 19,83 | -0,63% | - |
| 11.11.2024 | 19,75 | 20,20 | 19,70 | 19,95 | 0,00% | - |
| 08.11.2024 | 20,00 | 20,20 | 19,60 | 19,95 | -0,50% | - |
| 07.11.2024 | 19,80 | 20,10 | 19,75 | 20,05 | 1,13% | - |
| 06.11.2024 | 20,00 | 20,20 | 19,58 | 19,83 | -0,88% | - |
| 05.11.2024 | 19,98 | 20,20 | 19,75 | 20,00 | 0,25% | - |
| 04.11.2024 | 19,75 | 20,00 | 19,58 | 19,95 | 0,13% | - |
| 01.11.2024 | 19,50 | 19,95 | 19,50 | 19,93 | 2,05% | - |
| 31.10.2024 | 19,38 | 19,78 | 19,38 | 19,53 | 0,26% | - |
| 30.10.2024 | 19,25 | 19,80 | 19,25 | 19,48 | 0,26% | - |
| 29.10.2024 | 19,60 | 19,65 | 19,28 | 19,43 | -0,51% | - |
| 28.10.2024 | 19,80 | 20,30 | 19,33 | 19,53 | -2,01% | - |
| 25.10.2024 | 19,68 | 20,03 | 19,68 | 19,93 | 1,27% | - |
| 24.10.2024 | 19,68 | 19,83 | 19,68 | 19,68 | 0,51% | - |
| 23.10.2024 | 20,20 | 20,40 | 19,53 | 19,58 | -3,33% | - |
| 22.10.2024 | 20,00 | 20,28 | 19,85 | 20,25 | 1,00% | - |
| 21.10.2024 | 19,63 | 20,25 | 19,60 | 20,05 | 1,78% | - |
| 18.10.2024 | 19,98 | 20,10 | 19,05 | 19,70 | -1,25% | - |
| 17.10.2024 | 19,75 | 20,20 | 19,75 | 19,95 | -0,37% | - |
| 16.10.2024 | 20,05 | 20,25 | 19,75 | 20,03 | -0,37% | - |
| 15.10.2024 | 19,95 | 20,30 | 19,95 | 20,10 | 0,88% | - |
| 14.10.2024 | 20,00 | 20,50 | 19,80 | 19,93 | -1,60% | - |
| 11.10.2024 | 19,98 | 20,40 | 19,75 | 20,25 | 1,12% | - |
| 10.10.2024 | 19,63 | 20,35 | 19,58 | 20,03 | 1,91% | - |
| 09.10.2024 | 19,75 | 20,10 | 19,05 | 19,65 | -1,50% | - |
| 08.10.2024 | 19,85 | 20,20 | 19,05 | 19,95 | 0,13% | - |
| 07.10.2024 | 19,33 | 20,20 | 19,25 | 19,93 | 3,24% | - |
| 04.10.2024 | 18,73 | 20,25 | 18,68 | 19,30 | 2,80% | - |
| 03.10.2024 | 18,65 | 19,20 | 18,28 | 18,78 | 0,27% | - |
| 02.10.2024 | 17,70 | 18,75 | 17,63 | 18,73 | 5,64% | - |
| 01.10.2024 | 17,50 | 18,05 | 17,35 | 17,73 | 1,14% | - |
| 30.09.2024 | 17,03 | 17,58 | 16,98 | 17,53 | 3,39% | - |
| 27.09.2024 | 16,13 | 17,25 | 15,83 | 16,95 | 5,12% | - |
| 26.09.2024 | 15,90 | 16,15 | 15,78 | 16,13 | 0,94% | - |
| 25.09.2024 | 16,03 | 16,35 | 15,80 | 15,98 | -0,62% | - |
| 24.09.2024 | 16,10 | 16,25 | 16,00 | 16,08 | 0,31% | - |
| 23.09.2024 | 16,03 | 16,25 | 15,88 | 16,03 | 0,16% | - |
| 20.09.2024 | 16,15 | 16,35 | 15,83 | 16,00 | -2,29% | - |
| 19.09.2024 | 16,13 | 16,40 | 15,90 | 16,38 | 2,18% | - |
| 18.09.2024 | 16,05 | 16,18 | 15,75 | 16,03 | 0,00% | - |
| 17.09.2024 | 16,00 | 16,70 | 15,75 | 16,03 | 0,31% | - |
| 16.09.2024 | 16,33 | 16,73 | 15,83 | 15,98 | -1,69% | - |
| 13.09.2024 | 15,85 | 16,70 | 15,85 | 16,25 | 2,20% | - |