20,075€
0,38%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,93 | 20,15 | 19,93 | 20,08 | 0,37% | - |
| 03.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | - |
| 02.04.2025 | 19,88 | 20,60 | 19,85 | 20,25 | 2,02% | - |
| 01.04.2025 | 19,50 | 20,20 | 19,33 | 19,85 | 2,58% | - |
| 31.03.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,78% | - |
| 28.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 27.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | - |
| 26.03.2025 | 19,50 | 19,55 | 19,45 | 19,45 | -1,02% | 254,00 |
| 25.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 24.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 21.03.2025 | 19,50 | 19,65 | 19,50 | 19,65 | 1,29% | 254,00 |
| 20.03.2025 | 19,35 | 19,40 | 19,35 | 19,40 | -1,27% | 254,00 |
| 19.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,25% | - |
| 18.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | - |
| 17.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | - |
| 14.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | - |
| 13.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 12.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,51% | - |
| 11.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,51% | - |
| 10.03.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 07.03.2025 | 19,45 | 19,50 | 19,45 | 19,50 | 1,56% | 281,00 |
| 06.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 05.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 04.03.2025 | 19,45 | 19,45 | 19,20 | 19,20 | -2,78% | 524,00 |
| 03.03.2025 | 19,45 | 19,75 | 19,45 | 19,75 | 3,13% | 271,00 |
| 28.02.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 2,41% | - |
| 27.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 26.02.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,81% | - |
| 25.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 24.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 21.02.2025 | 18,65 | 18,65 | 18,50 | 18,50 | 1,65% | 271,00 |
| 20.02.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -1,09% | 242,00 |
| 19.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 271,00 |
| 18.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 17.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | - |
| 14.02.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,54% | - |
| 13.02.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,82% | - |
| 12.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 11.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | - |
| 10.02.2025 | 18,50 | 18,50 | 18,05 | 18,25 | -1,08% | 574,00 |
| 07.02.2025 | 18,25 | 18,45 | 18,25 | 18,45 | 0,82% | 274,00 |
| 06.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 05.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.02.2025 | 18,65 | 18,65 | 18,30 | 18,30 | 0,27% | 274,00 |
| 03.02.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 31.01.2025 | 18,15 | 18,25 | 18,15 | 18,25 | -1,35% | 115,00 |
| 30.01.2025 | 18,15 | 18,50 | 18,15 | 18,50 | 0,00% | 271,00 |
| 29.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,86% | - |
| 28.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 27.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 24.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,27% | - |
| 23.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 22.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,80% | - |
| 21.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | - |
| 20.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | - |
| 17.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,27% | - |
| 16.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 15.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 14.01.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,80% | - |
| 13.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,34% | 260,00 |
| 10.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,79% | - |
| 09.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 08.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | - |
| 07.01.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,26% | - |
| 06.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | - |
| 03.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,77% | - |
| 02.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,78% | - |
| 30.12.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 27.12.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 2,39% | - |
| 23.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 20.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | - |
| 19.12.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | - |
| 18.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | - |
| 17.12.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | - |
| 16.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | - |
| 13.12.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,26% | - |
| 12.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | - |
| 11.12.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,54% | - |
| 10.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -1,85% | - |
| 09.12.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -2,58% | 188,00 |
| 06.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | - |
| 05.12.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | - |
| 04.12.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,26% | - |
| 03.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | - |
| 02.12.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,79% | - |
| 29.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | - |
| 28.11.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -1,56% | - |
| 27.11.2024 | 19,10 | 19,25 | 19,10 | 19,25 | -1,28% | 13,00 |
| 26.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,76% | - |
| 25.11.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 22.11.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 21.11.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 20.11.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,51% | - |
| 19.11.2024 | 19,40 | 19,55 | 19,40 | 19,55 | 0,00% | 2,00 |
| 18.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,01% | - |
| 15.11.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,51% | - |
| 14.11.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,26% | - |
| 13.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 12.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,26% | - |
| 11.11.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |