20,550€
-1,67%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 20,70 | 20,90 | 20,70 | 20,90 | -0,48% | - |
| 13.10.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | - |
| 10.10.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | 173,00 |
| 09.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | 316,00 |
| 08.10.2025 | 20,90 | 20,90 | 20,50 | 20,80 | 0,00% | 319,00 |
| 07.10.2025 | 20,85 | 20,90 | 20,75 | 20,80 | -1,42% | - |
| 06.10.2025 | 20,80 | 21,40 | 20,80 | 21,10 | 0,96% | 1.102,00 |
| 03.10.2025 | 20,90 | 21,00 | 20,90 | 20,90 | 0,00% | 1.029,00 |
| 02.10.2025 | 21,05 | 21,05 | 20,80 | 20,90 | -0,95% | - |
| 01.10.2025 | 21,00 | 21,10 | 20,90 | 21,10 | 0,96% | 504,00 |
| 30.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | 501,00 |
| 29.09.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -1,43% | 639,00 |
| 26.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 102,00 |
| 25.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -2,34% | 164,00 |
| 24.09.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 1.289,00 |
| 23.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 22.09.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,96% | 613,00 |
| 19.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 167,00 |
| 18.09.2025 | 21,80 | 21,80 | 20,80 | 21,30 | -1,39% | 10,00 |
| 17.09.2025 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | 327,00 |
| 16.09.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 72,00 |
| 15.09.2025 | 21,20 | 21,40 | 20,60 | 21,40 | 1,90% | 469,00 |
| 12.09.2025 | 21,70 | 21,70 | 21,00 | 21,00 | -0,47% | 353,00 |
| 05.09.2025 | 21,80 | 21,80 | 21,10 | 21,10 | -3,21% | 5,00 |
| 04.09.2025 | 21,30 | 21,80 | 21,30 | 21,80 | -0,46% | 319,00 |
| 03.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | 1,00 |
| 02.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,83% | 151,00 |
| 01.09.2025 | 22,60 | 22,60 | 21,90 | 21,90 | -2,67% | 2,00 |
| 29.08.2025 | 22,20 | 22,80 | 22,20 | 22,50 | 0,22% | 288,00 |
| 28.08.2025 | 21,85 | 22,45 | 21,80 | 22,45 | 1,13% | - |
| 27.08.2025 | 22,20 | 22,20 | 21,90 | 22,20 | -1,11% | 3,00 |
| 26.08.2025 | 22,65 | 22,65 | 22,10 | 22,45 | -0,66% | - |
| 25.08.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 1,35% | 164,00 |
| 22.08.2025 | 22,90 | 22,90 | 22,00 | 22,30 | -2,62% | 149,00 |
| 21.08.2025 | 22,00 | 22,90 | 22,00 | 22,90 | 6,02% | 132,00 |
| 20.08.2025 | 21,80 | 22,00 | 21,60 | 21,60 | 0,93% | 56,00 |
| 19.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | 300,00 |
| 18.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | 1,00 |
| 15.08.2025 | 23,00 | 23,00 | 22,10 | 22,10 | -3,07% | 47,00 |
| 14.08.2025 | 23,00 | 23,00 | 22,10 | 22,80 | 0,88% | 80,00 |
| 13.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 2,00 |
| 12.08.2025 | 23,50 | 23,50 | 22,50 | 22,90 | -0,87% | 3,00 |
| 11.08.2025 | 22,30 | 23,30 | 22,30 | 23,10 | 4,05% | 608,00 |
| 08.08.2025 | 22,50 | 22,50 | 22,20 | 22,20 | 1,83% | 497,00 |
| 07.08.2025 | 21,90 | 22,10 | 21,80 | 21,80 | 1,40% | 326,00 |
| 06.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 27,00 |
| 05.08.2025 | 22,30 | 22,30 | 21,50 | 21,50 | -1,83% | 54,00 |
| 04.08.2025 | 21,90 | 22,20 | 21,90 | 21,90 | 2,34% | 158,00 |
| 01.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,23% | 30,00 |
| 31.07.2025 | 21,95 | 21,95 | 21,40 | 21,45 | -1,15% | - |
| 30.07.2025 | 22,20 | 22,20 | 21,70 | 21,70 | 0,00% | 307,00 |
| 29.07.2025 | 21,75 | 21,75 | 21,45 | 21,70 | -1,36% | - |
| 28.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 226,00 |
| 25.07.2025 | 21,95 | 22,00 | 21,45 | 21,80 | 0,00% | - |
| 24.07.2025 | 21,80 | 22,20 | 21,80 | 21,80 | -0,91% | 3,00 |
| 23.07.2025 | 22,40 | 22,45 | 21,75 | 22,00 | -1,79% | - |
| 22.07.2025 | 21,50 | 22,50 | 21,50 | 22,40 | 5,16% | 304,00 |
| 21.07.2025 | 22,20 | 22,20 | 21,30 | 21,30 | -3,18% | 4,00 |
| 18.07.2025 | 22,00 | 22,30 | 22,00 | 22,00 | -0,45% | 163,00 |
| 17.07.2025 | 22,60 | 22,60 | 22,10 | 22,10 | -1,78% | 136,00 |
| 16.07.2025 | 22,00 | 22,50 | 21,60 | 22,50 | 2,74% | 863,00 |
| 15.07.2025 | 21,20 | 21,90 | 20,90 | 21,90 | 7,35% | 753,00 |
| 14.07.2025 | 20,30 | 20,60 | 20,30 | 20,40 | 0,49% | 449,00 |
| 11.07.2025 | 20,20 | 20,30 | 19,85 | 20,30 | 0,25% | - |
| 10.07.2025 | 19,80 | 20,25 | 19,75 | 20,25 | 2,27% | - |
| 09.07.2025 | 19,70 | 19,80 | 19,50 | 19,80 | 1,28% | 971,00 |
| 08.07.2025 | 19,83 | 19,85 | 19,28 | 19,55 | 1,30% | - |
| 07.07.2025 | 19,30 | 19,35 | 19,30 | 19,30 | 1,85% | 1.273,00 |
| 04.07.2025 | 19,10 | 19,45 | 18,95 | 18,95 | -4,29% | 953,00 |
| 03.07.2025 | 19,80 | 19,85 | 19,80 | 19,80 | 0,00% | 513,00 |
| 02.07.2025 | 19,40 | 19,80 | 19,40 | 19,80 | 3,94% | 17,00 |
| 01.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,30% | 1,00 |
| 30.06.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 0,00% | 121,00 |
| 27.06.2025 | 19,45 | 19,45 | 19,10 | 19,30 | 0,52% | - |
| 26.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,39% | 182,00 |
| 25.06.2025 | 19,20 | 19,33 | 19,20 | 19,28 | 1,18% | - |
| 24.06.2025 | 19,30 | 19,30 | 19,00 | 19,05 | -1,30% | 10,00 |
| 23.06.2025 | 18,95 | 19,30 | 18,95 | 19,30 | 0,52% | 2,00 |
| 20.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | 3,00 |
| 19.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | 14,00 |
| 18.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 2,00 |
| 17.06.2025 | 19,08 | 19,23 | 18,98 | 19,00 | 0,80% | - |
| 16.06.2025 | 19,15 | 19,30 | 18,85 | 18,85 | 0,27% | 193,00 |
| 13.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 213,00 |
| 12.06.2025 | 18,95 | 19,00 | 18,95 | 19,00 | -0,65% | 28,00 |
| 11.06.2025 | 19,10 | 19,18 | 19,08 | 19,13 | 0,66% | - |
| 10.06.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -3,31% | 419,00 |
| 09.06.2025 | 19,85 | 19,85 | 19,65 | 19,65 | -1,26% | 179,00 |
| 06.06.2025 | 19,55 | 19,90 | 19,55 | 19,90 | 2,05% | 49,00 |
| 05.06.2025 | 19,50 | 19,50 | 19,35 | 19,50 | 0,26% | 486,00 |
| 04.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 3,00 |
| 03.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,27% | 200,00 |
| 02.06.2025 | 19,55 | 19,70 | 19,25 | 19,70 | 1,29% | 7,00 |
| 30.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,27% | 66,00 |
| 29.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 8,00 |
| 28.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | 5,00 |
| 27.05.2025 | 19,50 | 19,50 | 19,45 | 19,45 | -2,75% | 162,00 |
| 26.05.2025 | 19,65 | 20,00 | 19,40 | 20,00 | 2,56% | 58,00 |
| 23.05.2025 | 19,83 | 19,88 | 19,48 | 19,50 | -1,02% | - |
| 22.05.2025 | 19,60 | 19,70 | 19,55 | 19,70 | 0,00% | 11,00 |