25,050€
-0,99%
Echtzeit-Aktienkurs ADDIKO BANK AG INH.
Bid:
Ask:
Aktienkurse zur ADDIKO BANK AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 24,90 | 25,00 | 24,30 | 24,65 | -3,90% | - |
| 07.10.2026 | 25,00 | 25,65 | 24,65 | 25,65 | 3,01% | - |
| 06.10.2026 | 25,00 | 25,00 | 24,80 | 24,90 | -0,20% | - |
| 05.10.2026 | 25,00 | 25,10 | 24,95 | 24,95 | -0,20% | - |
| 02.10.2026 | 25,00 | 25,10 | 25,00 | 25,00 | 0,00% | - |
| 01.10.2026 | 25,00 | 25,00 | 24,90 | 25,00 | -0,60% | - |
| 30.09.2026 | 25,00 | 26,50 | 25,00 | 25,15 | 0,00% | - |
| 29.09.2026 | 25,55 | 25,60 | 25,15 | 25,15 | -1,57% | 1.100,00 |
| 28.09.2026 | 25,55 | 25,60 | 25,55 | 25,55 | 0,00% | - |
| 25.09.2026 | 25,55 | 25,90 | 25,55 | 25,55 | 0,00% | - |
| 24.09.2026 | 25,55 | 26,05 | 25,55 | 25,55 | 0,00% | - |
| 23.09.2026 | 25,55 | 25,65 | 25,55 | 25,55 | 0,00% | - |
| 22.09.2026 | 25,55 | 25,85 | 25,55 | 25,55 | 0,00% | - |
| 21.09.2026 | 25,55 | 26,10 | 25,55 | 25,55 | 0,00% | - |
| 18.09.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -1,16% | - |
| 17.09.2026 | 25,90 | 25,90 | 25,85 | 25,85 | -0,96% | - |
| 16.09.2026 | 25,80 | 26,15 | 25,55 | 26,10 | 2,15% | - |
| 14.09.2026 | 25,65 | 25,80 | 25,55 | 25,55 | 0,00% | - |
| 11.09.2026 | 25,65 | 25,70 | 25,55 | 25,55 | 0,00% | - |
| 10.09.2026 | 25,65 | 25,70 | 25,55 | 25,55 | 0,00% | - |
| 09.09.2026 | 25,65 | 25,65 | 25,55 | 25,55 | -0,20% | - |
| 08.09.2026 | 25,60 | 25,70 | 25,40 | 25,60 | -0,19% | - |
| 07.09.2026 | 25,55 | 25,65 | 25,15 | 25,65 | 0,39% | - |
| 04.09.2026 | 25,60 | 25,60 | 25,55 | 25,55 | 0,00% | - |
| 03.09.2026 | 26,05 | 26,15 | 25,55 | 25,55 | -2,29% | - |
| 02.09.2026 | 26,00 | 26,15 | 25,50 | 26,15 | -1,32% | - |
| 01.09.2026 | 26,05 | 26,50 | 26,05 | 26,50 | 1,53% | - |
| 31.08.2026 | 26,10 | 26,10 | 26,00 | 26,10 | 0,00% | - |
| 28.08.2026 | 26,05 | 26,10 | 26,05 | 26,10 | 0,00% | - |
| 27.08.2026 | 26,05 | 26,40 | 26,00 | 26,10 | 0,19% | - |
| 26.08.2026 | 26,10 | 26,10 | 25,60 | 26,05 | 0,00% | - |
| 25.08.2026 | 26,05 | 26,10 | 25,85 | 26,05 | 0,00% | - |
| 24.08.2026 | 26,00 | 26,10 | 26,00 | 26,05 | 0,00% | - |
| 21.08.2026 | 25,90 | 26,10 | 25,90 | 26,05 | 0,39% | - |
| 20.08.2026 | 25,80 | 26,00 | 25,80 | 25,95 | 0,39% | - |
| 19.08.2026 | 25,60 | 25,85 | 25,60 | 25,85 | 1,17% | - |
| 18.08.2026 | 25,60 | 25,65 | 25,50 | 25,55 | -0,20% | - |
| 17.08.2026 | 26,05 | 26,35 | 25,60 | 25,60 | -1,73% | - |
| 14.08.2026 | 25,95 | 26,05 | 25,85 | 26,05 | 0,39% | - |
| 13.08.2026 | 25,95 | 26,30 | 25,85 | 25,95 | 0,00% | - |
| 12.08.2026 | 25,50 | 25,95 | 25,40 | 25,95 | 0,00% | - |
| 11.08.2026 | 25,95 | 26,05 | 25,90 | 25,95 | 0,00% | - |
| 10.08.2026 | 26,35 | 26,45 | 25,95 | 25,95 | -2,26% | - |
| 07.08.2026 | 26,50 | 26,55 | 26,45 | 26,55 | 0,00% | - |
| 06.08.2026 | 26,55 | 26,55 | 26,45 | 26,55 | 0,19% | - |
| 05.08.2026 | 26,60 | 26,60 | 26,10 | 26,50 | -0,19% | - |
| 04.08.2026 | 26,50 | 26,60 | 26,45 | 26,55 | 0,19% | - |
| 03.08.2026 | 26,50 | 27,20 | 26,40 | 26,50 | 0,19% | - |
| 31.07.2026 | 26,45 | 27,20 | 26,40 | 26,45 | -0,56% | - |
| 30.07.2026 | 26,65 | 26,70 | 26,60 | 26,60 | -3,80% | - |
| 29.07.2026 | 27,60 | 27,70 | 27,20 | 27,65 | 0,00% | - |
| 28.07.2026 | 27,65 | 27,70 | 27,35 | 27,65 | 0,18% | - |
| 27.07.2026 | 27,70 | 27,80 | 27,20 | 27,60 | -0,18% | - |
| 24.07.2026 | 27,85 | 28,00 | 27,35 | 27,65 | -0,72% | - |
| 23.07.2026 | 26,80 | 27,85 | 26,80 | 27,85 | 0,91% | - |
| 22.07.2026 | 27,65 | 27,65 | 27,50 | 27,60 | -0,18% | - |
| 21.07.2026 | 27,65 | 28,10 | 27,55 | 27,65 | 0,36% | - |
| 20.07.2026 | 26,75 | 28,40 | 26,65 | 27,55 | 3,18% | - |
| 17.07.2026 | 26,75 | 27,00 | 26,55 | 26,70 | -0,56% | - |
| 16.07.2026 | 27,10 | 27,10 | 26,80 | 26,85 | -0,56% | - |
| 15.07.2026 | 26,70 | 27,10 | 26,50 | 27,00 | 2,86% | - |
| 14.07.2026 | 26,30 | 26,40 | 26,20 | 26,25 | -0,57% | - |
| 13.07.2026 | 26,75 | 26,85 | 26,40 | 26,40 | -1,49% | - |
| 10.07.2026 | 27,55 | 27,80 | 26,80 | 26,80 | 2,68% | - |
| 09.07.2026 | 27,05 | 27,60 | 25,65 | 26,10 | -5,43% | - |
| 08.07.2026 | 27,70 | 27,70 | 27,60 | 27,60 | -0,36% | - |
| 06.07.2026 | 27,65 | 27,85 | 26,90 | 27,70 | -0,18% | - |
| 03.07.2026 | 27,85 | 27,90 | 27,65 | 27,75 | 0,00% | - |
| 02.07.2026 | 27,50 | 28,50 | 27,50 | 27,75 | 0,73% | - |
| 01.07.2026 | 27,60 | 27,60 | 27,50 | 27,55 | -0,18% | - |
| 29.06.2026 | 27,20 | 28,05 | 27,10 | 27,60 | 1,85% | - |
| 26.06.2026 | 26,90 | 27,20 | 26,90 | 27,10 | 0,18% | - |
| 25.06.2026 | 27,10 | 27,10 | 26,90 | 27,05 | 0,19% | - |
| 24.06.2026 | 27,00 | 27,10 | 26,50 | 27,00 | 0,00% | - |
| 23.06.2026 | 26,90 | 27,45 | 26,90 | 27,00 | -3,57% | - |
| 22.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 19.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 17.06.2026 | 31,05 | 33,50 | 26,90 | 27,90 | -4,12% | 246,00 |
| 16.06.2026 | 26,60 | 32,90 | 26,45 | 29,10 | 9,60% | 1.834,00 |
| 15.06.2026 | 25,90 | 27,00 | 25,80 | 26,55 | 3,11% | - |
| 12.06.2026 | 25,85 | 26,20 | 25,70 | 25,75 | -0,58% | 3.500,00 |
| 11.06.2026 | 26,15 | 26,25 | 25,65 | 25,90 | -0,58% | - |
| 10.06.2026 | 26,60 | 26,95 | 26,05 | 26,05 | -2,62% | - |
| 09.06.2026 | 27,30 | 27,40 | 26,65 | 26,75 | -4,97% | - |
| 08.06.2026 | 27,80 | 28,15 | 27,80 | 28,15 | 0,54% | - |
| 05.06.2026 | 28,05 | 28,30 | 27,90 | 28,00 | -0,36% | - |
| 04.06.2026 | 28,50 | 28,50 | 25,20 | 28,10 | -1,06% | - |
| 03.06.2026 | 28,05 | 28,50 | 27,55 | 28,40 | -4,54% | - |
| 01.06.2026 | 27,30 | 30,70 | 27,30 | 29,75 | 9,17% | 3.680,00 |
| 29.05.2026 | 27,25 | 27,25 | 26,50 | 27,25 | 0,00% | - |
| 28.05.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 27.05.2026 | 27,05 | 27,25 | 27,05 | 27,25 | 0,74% | - |
| 26.05.2026 | 27,10 | 27,15 | 27,05 | 27,05 | -0,37% | - |
| 25.05.2026 | 27,20 | 27,20 | 27,15 | 27,15 | 0,74% | - |
| 22.05.2026 | 26,95 | 27,20 | 26,95 | 26,95 | 0,00% | - |
| 21.05.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 0,00% | - |
| 20.05.2026 | 26,95 | 26,95 | 26,50 | 26,95 | -1,10% | - |
| 18.05.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 15.05.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 13.05.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 2,83% | - |