25,050€
-1,76%
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 | 23,80 | 23,80 | 23,80 | 23,80 | -6,67% | - |
| 07.10.2026 | 23,80 | 25,50 | 23,80 | 25,50 | 6,69% | 200,00 |
| 06.10.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 05.10.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 02.10.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 01.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -7,69% | - |
| 30.09.2026 | 24,30 | 26,00 | 24,30 | 26,00 | 6,56% | 100,00 |
| 29.09.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,41% | 102,00 |
| 28.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -2,80% | - |
| 25.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 24.09.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 2,47% | - |
| 23.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 22.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 21.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 18.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 16.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 15.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 14.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 11.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 10.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 09.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 08.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 07.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 04.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -4,35% | - |
| 03.09.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 02.09.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 01.09.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 31.08.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 28.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 27.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 26.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 24.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 21.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 20.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 19.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 18.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 17.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 14.08.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 13.08.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -3,46% | - |
| 12.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 200,00 |
| 11.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 07.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 06.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 05.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -1,51% | - |
| 04.08.2026 | 26,10 | 26,50 | 26,10 | 26,50 | 1,15% | 73,00 |
| 03.08.2026 | 25,80 | 26,20 | 25,80 | 26,20 | 1,95% | 401,00 |
| 31.07.2026 | 26,00 | 27,40 | 25,70 | 25,70 | -1,91% | 167,00 |
| 30.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 29.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 28.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 27.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 24.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 23.07.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 200,00 |
| 22.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 21.07.2026 | 27,00 | 27,10 | 27,00 | 27,10 | -4,91% | 2,00 |
| 20.07.2026 | 26,00 | 28,50 | 26,00 | 28,50 | 9,62% | 3.000,00 |
| 17.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 16.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 15.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 125,00 |
| 14.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | 113,00 |
| 13.07.2026 | 25,70 | 26,00 | 25,70 | 26,00 | -2,62% | 100,00 |
| 10.07.2026 | 26,80 | 26,80 | 26,70 | 26,70 | 0,00% | 200,00 |
| 09.07.2026 | 26,20 | 26,70 | 26,20 | 26,70 | 0,00% | 100,00 |
| 08.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 07.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 06.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 03.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 1,51% | - |
| 02.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 01.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 30.06.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 1,91% | - |
| 29.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -6,43% | - |
| 26.06.2026 | 26,00 | 28,00 | 26,00 | 28,00 | 7,28% | 100,00 |
| 25.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | - |
| 24.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 23.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,62% | - |
| 22.06.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
| 19.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 1,53% | - |
| 18.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -9,38% | - |
| 17.06.2026 | 30,70 | 30,70 | 28,60 | 28,80 | -2,04% | 400,00 |
| 16.06.2026 | 26,20 | 33,00 | 26,20 | 29,40 | 12,64% | 3.433,00 |
| 15.06.2026 | 25,60 | 26,30 | 25,60 | 26,10 | 1,16% | 417,00 |
| 12.06.2026 | 25,70 | 26,00 | 25,70 | 25,80 | 0,39% | 460,00 |
| 11.06.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -1,53% | - |
| 10.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,76% | - |
| 09.06.2026 | 26,70 | 26,70 | 26,30 | 26,30 | -4,36% | 325,00 |
| 08.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 05.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | - |
| 04.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,82% | - |
| 03.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -4,51% | - |
| 02.06.2026 | 27,40 | 29,00 | 27,40 | 28,80 | -4,64% | 641,00 |
| 01.06.2026 | 26,60 | 30,20 | 26,60 | 30,20 | 13,53% | 1.301,00 |
| 29.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 28.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 27.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | 131,00 |
| 26.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 22.05.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 2,26% | 229,00 |