18,400€
-2,39%
Echtzeit-Aktienkurs ADDIKO BANK AG INH.
Bid:
Ask:
Aktienkurse zur ADDIKO BANK AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,05% | 260,00 |
| 10.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 09.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 08.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 07.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,32% | - |
| 06.01.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,56% | - |
| 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 | 0,13% | - |
| 21.11.2024 | 19,60 | 19,65 | 19,40 | 19,63 | -0,13% | - |
| 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% | - |
| 08.11.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,25% | - |
| 07.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,76% | - |
| 06.11.2024 | 19,30 | 19,65 | 19,30 | 19,65 | -1,01% | 3,00 |
| 05.11.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 04.11.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,51% | - |
| 01.11.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 1,02% | - |
| 31.10.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 30.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | - |
| 29.10.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,26% | - |
| 28.10.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -2,26% | 250,00 |
| 25.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,50% | - |
| 24.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 23.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -0,75% | - |
| 22.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | - |
| 21.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,25% | 250,00 |
| 18.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 17.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 16.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 15.10.2024 | 19,95 | 20,25 | 19,95 | 20,10 | 0,50% | - |
| 14.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 08.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | - |
| 07.10.2024 | 20,00 | 20,00 | 19,95 | 19,95 | 6,12% | 1,00 |
| 04.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | 315,00 |
| 03.10.2024 | 18,40 | 18,55 | 18,40 | 18,55 | 2,20% | 315,00 |
| 02.10.2024 | 18,10 | 18,40 | 18,10 | 18,15 | 8,68% | 320,00 |
| 01.10.2024 | 16,90 | 16,90 | 16,70 | 16,70 | -2,62% | 500,00 |
| 30.09.2024 | 16,95 | 17,15 | 16,95 | 17,15 | 7,86% | 318,00 |
| 27.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | 1,00 |
| 26.09.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 25.09.2024 | 15,95 | 16,15 | 15,95 | 16,15 | 2,54% | 206,00 |
| 24.09.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 23.09.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 20.09.2024 | 15,95 | 15,95 | 15,75 | 15,75 | -2,17% | 307,00 |
| 19.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 18.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | - |
| 17.09.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
| 16.09.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -1,53% | - |
| 13.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,56% | - |
| 12.09.2024 | 16,10 | 16,10 | 16,05 | 16,05 | -0,31% | 200,00 |
| 11.09.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 1,26% | 1,00 |
| 10.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,93% | - |
| 09.09.2024 | 16,10 | 16,35 | 16,05 | 16,05 | -1,53% | 93,00 |
| 06.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 05.09.2024 | 16,63 | 16,65 | 16,20 | 16,20 | -3,57% | - |