18,150€
-0,27%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 18,08 | 18,63 | 18,08 | 18,18 | -0,14% | 340,00 |
| 05.02.2025 | 18,25 | 18,25 | 18,20 | 18,20 | -0,55% | 27,00 |
| 04.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | 1,00 |
| 03.02.2025 | 18,05 | 18,80 | 18,05 | 18,80 | 2,73% | 284,00 |
| 31.01.2025 | 17,95 | 18,55 | 17,90 | 18,30 | -1,08% | 884,00 |
| 30.01.2025 | 17,90 | 18,80 | 17,90 | 18,50 | -1,07% | 512,00 |
| 29.01.2025 | 18,70 | 18,70 | 18,60 | 18,70 | -0,66% | 5,00 |
| 28.01.2025 | 18,70 | 19,13 | 18,65 | 18,83 | 0,67% | - |
| 27.01.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,81% | 320,00 |
| 24.01.2025 | 18,70 | 18,80 | 18,55 | 18,55 | -2,37% | 16,00 |
| 23.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | 1,00 |
| 22.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,53% | 230,00 |
| 21.01.2025 | 18,83 | 18,88 | 18,73 | 18,85 | -0,79% | - |
| 20.01.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 0,80% | 693,00 |
| 17.01.2025 | 19,15 | 19,15 | 18,55 | 18,85 | -0,66% | 20,00 |
| 16.01.2025 | 19,05 | 19,20 | 18,68 | 18,98 | 0,66% | - |
| 15.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,92% | 2,00 |
| 14.01.2025 | 19,15 | 19,20 | 18,23 | 19,03 | 1,47% | - |
| 13.01.2025 | 19,00 | 19,00 | 18,75 | 18,75 | -3,10% | 288,00 |
| 10.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,26% | 1,00 |
| 09.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | 18,00 |
| 08.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 1,32% | 1,00 |
| 07.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 450,00 |
| 06.01.2025 | 19,40 | 19,40 | 19,00 | 19,00 | 0,00% | 27,00 |
| 03.01.2025 | 19,50 | 19,75 | 18,95 | 19,00 | -2,31% | 37,00 |
| 02.01.2025 | 19,70 | 19,70 | 19,05 | 19,45 | 1,17% | 30,00 |
| 30.12.2024 | 18,95 | 19,38 | 18,90 | 19,23 | -1,41% | - |
| 27.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,23% | 1,00 |
| 23.12.2024 | 18,85 | 19,08 | 18,75 | 19,08 | 0,93% | - |
| 20.12.2024 | 18,60 | 18,90 | 18,60 | 18,90 | 0,80% | 159,00 |
| 19.12.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | 143,00 |
| 18.12.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 1,35% | 83,00 |
| 17.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,54% | 71,00 |
| 16.12.2024 | 19,50 | 19,50 | 18,65 | 18,65 | -1,32% | 459,00 |
| 13.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | 184,00 |
| 12.12.2024 | 18,85 | 18,85 | 18,65 | 18,65 | 0,27% | 7,00 |
| 11.12.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | 843,00 |
| 10.12.2024 | 18,60 | 18,60 | 18,35 | 18,60 | -0,80% | 2.400,00 |
| 09.12.2024 | 19,30 | 19,40 | 18,50 | 18,75 | -2,85% | 2.469,00 |
| 06.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | 320,00 |
| 05.12.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,51% | 29,00 |
| 04.12.2024 | 19,00 | 19,55 | 19,00 | 19,55 | 2,89% | 121,00 |
| 03.12.2024 | 19,60 | 19,60 | 19,00 | 19,00 | -1,30% | 1.002,00 |
| 02.12.2024 | 19,35 | 19,40 | 18,85 | 19,25 | -1,79% | 23,00 |
| 29.11.2024 | 18,65 | 19,60 | 18,65 | 19,60 | 3,98% | 102,00 |
| 28.11.2024 | 19,20 | 19,35 | 18,70 | 18,85 | -1,57% | - |
| 27.11.2024 | 19,30 | 19,30 | 19,15 | 19,15 | -1,79% | 171,00 |
| 26.11.2024 | 19,55 | 19,55 | 19,50 | 19,50 | -1,52% | 252,00 |
| 25.11.2024 | 19,75 | 19,80 | 19,55 | 19,80 | 0,38% | 166,00 |
| 22.11.2024 | 19,68 | 19,75 | 19,58 | 19,73 | 0,13% | - |
| 21.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 172,00 |
| 20.11.2024 | 19,75 | 19,75 | 19,50 | 19,50 | -1,52% | 190,00 |
| 19.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | 90,00 |
| 18.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,78% | 25,00 |
| 15.11.2024 | 19,60 | 19,65 | 19,60 | 19,65 | -1,01% | 9,00 |
| 14.11.2024 | 19,90 | 19,90 | 19,70 | 19,85 | 1,28% | 553,00 |
| 13.11.2024 | 19,55 | 19,60 | 19,55 | 19,60 | 0,26% | 119,00 |
| 12.11.2024 | 19,75 | 19,75 | 19,55 | 19,55 | -1,01% | 201,00 |
| 11.11.2024 | 19,65 | 20,10 | 19,65 | 19,75 | -1,74% | 20,00 |
| 08.11.2024 | 19,60 | 20,10 | 19,60 | 20,10 | 0,75% | 406,00 |
| 07.11.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,76% | 24,00 |
| 06.11.2024 | 19,65 | 19,80 | 19,65 | 19,80 | 0,76% | 407,00 |
| 05.11.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -2,24% | 2,00 |
| 04.11.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,52% | 41,00 |
| 01.11.2024 | 19,35 | 19,95 | 19,35 | 19,80 | -0,25% | 17,00 |
| 31.10.2024 | 19,55 | 19,85 | 19,55 | 19,85 | 1,53% | 95,00 |
| 30.10.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | 160,00 |
| 29.10.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 0,00% | 2,00 |
| 28.10.2024 | 20,20 | 20,20 | 19,50 | 19,50 | -2,50% | 189,00 |
| 25.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,30% | 25,00 |
| 24.10.2024 | 19,95 | 19,95 | 19,55 | 19,55 | -1,26% | 71,00 |
| 23.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 6,00 |
| 22.10.2024 | 19,90 | 20,00 | 19,80 | 20,00 | 2,30% | 11,00 |
| 21.10.2024 | 19,90 | 19,90 | 19,55 | 19,55 | 1,82% | 32,00 |
| 18.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | 200,00 |
| 17.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 1,00 |
| 16.10.2024 | 20,00 | 20,20 | 19,80 | 20,20 | 0,50% | 185,00 |
| 15.10.2024 | 20,00 | 20,40 | 20,00 | 20,10 | 1,77% | 321,00 |
| 14.10.2024 | 20,20 | 20,20 | 19,75 | 19,75 | -1,25% | 117,00 |
| 11.10.2024 | 19,85 | 20,00 | 19,85 | 20,00 | -0,99% | 134,00 |
| 10.10.2024 | 19,50 | 20,20 | 19,50 | 20,20 | 3,06% | 280,00 |
| 09.10.2024 | 20,00 | 20,10 | 19,50 | 19,60 | -1,26% | 767,00 |
| 08.10.2024 | 19,80 | 20,10 | 19,80 | 19,85 | -0,25% | 234,00 |
| 07.10.2024 | 19,45 | 20,20 | 19,20 | 19,90 | 2,58% | 830,00 |
| 04.10.2024 | 18,80 | 19,95 | 18,80 | 19,40 | 5,43% | 409,00 |
| 03.10.2024 | 18,75 | 18,75 | 18,35 | 18,40 | -2,13% | 346,00 |
| 02.10.2024 | 17,85 | 18,80 | 17,55 | 18,80 | 5,03% | 483,00 |
| 01.10.2024 | 17,55 | 17,90 | 17,30 | 17,90 | 2,58% | 623,00 |
| 30.09.2024 | 17,10 | 17,45 | 17,00 | 17,45 | 2,05% | 234,00 |
| 27.09.2024 | 16,45 | 17,15 | 16,45 | 17,10 | 6,54% | 648,00 |
| 26.09.2024 | 16,10 | 16,10 | 15,90 | 16,05 | 0,63% | 604,00 |
| 25.09.2024 | 16,00 | 16,10 | 15,95 | 15,95 | -1,85% | 502,00 |
| 24.09.2024 | 16,05 | 16,25 | 16,05 | 16,25 | 1,25% | 4,00 |
| 23.09.2024 | 16,05 | 16,05 | 15,90 | 16,05 | 0,00% | 73,00 |
| 20.09.2024 | 15,90 | 16,05 | 15,90 | 16,05 | -2,43% | 69,00 |
| 19.09.2024 | 16,15 | 16,45 | 16,15 | 16,45 | 2,65% | 6,00 |
| 18.09.2024 | 16,05 | 16,23 | 15,78 | 16,03 | -0,77% | - |
| 17.09.2024 | 15,95 | 16,15 | 15,95 | 16,15 | 1,25% | 155,00 |
| 16.09.2024 | 16,45 | 16,45 | 15,90 | 15,95 | -1,54% | 534,00 |
| 13.09.2024 | 16,05 | 16,20 | 16,05 | 16,20 | 1,89% | 234,00 |