27,750€
4,72%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 27,25 | 27,25 | 26,50 | 26,50 | -2,75% | - |
| 11.05.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 08.05.2026 | 27,25 | 27,25 | 26,50 | 27,25 | 0,00% | - |
| 07.05.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 06.05.2026 | 27,75 | 27,75 | 27,25 | 27,25 | -1,80% | - |
| 05.05.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 04.05.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 30.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 29.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 28.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 27.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 24.04.2026 | 27,70 | 27,75 | 27,70 | 27,75 | 0,18% | - |
| 23.04.2026 | 27,45 | 27,70 | 27,45 | 27,70 | 0,36% | - |
| 22.04.2026 | 28,05 | 28,05 | 27,55 | 27,60 | -0,54% | - |
| 21.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 20.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 17.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,18% | - |
| 16.04.2026 | 27,75 | 27,75 | 27,70 | 27,70 | -0,18% | 1.000,00 |
| 15.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 14.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 13.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -2,29% | - |
| 10.04.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 11,59% | - |
| 09.04.2026 | 25,30 | 25,50 | 25,20 | 25,45 | -2,49% | - |
| 08.04.2026 | 25,35 | 26,10 | 25,10 | 26,10 | 4,19% | 7.391,00 |
| 07.04.2026 | 25,35 | 25,35 | 24,95 | 25,05 | -0,79% | - |
| 02.04.2026 | 26,30 | 26,30 | 25,20 | 25,25 | 1,00% | - |
| 01.04.2026 | 25,40 | 25,55 | 24,10 | 25,00 | -2,91% | - |
| 31.03.2026 | 26,05 | 26,40 | 25,45 | 25,75 | -0,77% | - |
| 30.03.2026 | 25,90 | 26,05 | 25,70 | 25,95 | 0,19% | - |
| 27.03.2026 | 26,50 | 26,50 | 25,85 | 25,90 | 0,19% | - |
| 26.03.2026 | 26,30 | 26,30 | 25,80 | 25,85 | -0,19% | - |
| 25.03.2026 | 26,10 | 26,10 | 25,80 | 25,90 | 0,00% | - |
| 24.03.2026 | 25,70 | 26,00 | 25,70 | 25,90 | 0,39% | - |
| 23.03.2026 | 25,75 | 25,85 | 25,65 | 25,80 | -0,39% | - |
| 20.03.2026 | 25,60 | 26,10 | 25,50 | 25,90 | 1,17% | - |
| 19.03.2026 | 25,80 | 26,40 | 25,45 | 25,60 | -0,97% | - |
| 18.03.2026 | 26,10 | 26,10 | 25,80 | 25,85 | -1,71% | - |
| 17.03.2026 | 25,00 | 26,40 | 25,00 | 26,30 | 1,15% | - |
| 16.03.2026 | 25,50 | 26,10 | 25,50 | 26,00 | 1,17% | - |
| 13.03.2026 | 26,00 | 26,00 | 25,65 | 25,70 | 1,18% | - |
| 12.03.2026 | 26,00 | 26,10 | 25,35 | 25,40 | -2,50% | - |
| 11.03.2026 | 26,00 | 26,15 | 25,90 | 26,05 | 0,39% | - |
| 10.03.2026 | 25,95 | 26,50 | 25,90 | 25,95 | -0,38% | - |
| 09.03.2026 | 25,70 | 26,20 | 25,55 | 26,05 | 0,19% | - |
| 06.03.2026 | 25,85 | 26,00 | 25,60 | 26,00 | 0,78% | - |
| 05.03.2026 | 26,00 | 26,00 | 25,40 | 25,80 | -1,34% | - |
| 04.03.2026 | 27,10 | 27,20 | 25,60 | 26,15 | 0,77% | - |
| 03.03.2026 | 26,40 | 26,40 | 25,35 | 25,95 | 0,97% | - |
| 02.03.2026 | 26,10 | 26,10 | 25,70 | 25,70 | -3,38% | - |
| 27.02.2026 | 26,50 | 27,10 | 26,00 | 26,60 | -1,48% | - |
| 26.02.2026 | 27,05 | 27,10 | 26,95 | 27,00 | -0,18% | - |
| 25.02.2026 | 26,95 | 27,05 | 25,80 | 27,05 | 0,37% | - |
| 24.02.2026 | 26,20 | 26,95 | 26,20 | 26,95 | 2,67% | - |
| 23.02.2026 | 26,10 | 26,35 | 26,10 | 26,25 | 1,94% | - |
| 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% | - |