27,750€
4,32%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 3,38% | - |
| 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 |
| 21.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | - |
| 20.05.2026 | 26,60 | 26,90 | 26,60 | 26,90 | -2,18% | 100,00 |
| 19.05.2026 | 26,60 | 27,50 | 26,60 | 27,50 | 3,00% | 98,00 |
| 18.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 200,00 |
| 15.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 14.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 13.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -5,34% | - |
| 12.05.2026 | 26,60 | 28,60 | 26,60 | 28,10 | 5,64% | 288,00 |
| 11.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 08.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | - |
| 07.05.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | - |
| 06.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 05.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 04.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 30.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 29.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 28.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 27.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 24.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,74% | - |
| 23.04.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -1,82% | - |
| 22.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,86% | - |
| 21.04.2026 | 27,10 | 28,50 | 27,10 | 28,50 | 0,00% | 336,00 |
| 20.04.2026 | 27,10 | 28,50 | 27,10 | 28,50 | 5,17% | 71,00 |
| 17.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 16.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 15.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -4,58% | - |
| 14.04.2026 | 27,10 | 28,40 | 27,10 | 28,40 | 4,80% | 653,00 |
| 13.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,45% | - |
| 10.04.2026 | 27,00 | 28,50 | 27,00 | 27,50 | 6,59% | 2.838,00 |
| 09.04.2026 | 24,90 | 25,80 | 24,90 | 25,80 | 2,38% | 399,00 |
| 08.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 07.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 02.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 01.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 31.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 30.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 27.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 26.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 25.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 24.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 23.03.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 20.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -1,53% | - |
| 19.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 18.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,45% | - |
| 17.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,98% | - |
| 16.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 13.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 12.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 11.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -1,91% | - |
| 10.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 09.03.2026 | 25,30 | 25,60 | 25,30 | 25,60 | 0,79% | 300,00 |
| 06.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | - |
| 05.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -4,10% | - |
| 04.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,68% | - |
| 03.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,95% | - |
| 02.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 27.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | - |
| 26.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
| 25.02.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 2,32% | - |
| 24.02.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 23.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 20.02.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 19.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 18.02.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 17.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 16.02.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 13.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
| 12.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | - |
| 11.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | - |
| 10.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |