19,725€
3,54%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,75 | 19,80 | 19,38 | 19,78 | 3,81% | - |
| 10.04.2025 | 20,90 | 20,90 | 19,05 | 19,05 | -8,85% | 330,00 |
| 09.04.2025 | 19,70 | 21,00 | 19,60 | 20,90 | 7,73% | 798,00 |
| 08.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | 100,00 |
| 07.04.2025 | 20,00 | 20,20 | 19,50 | 19,90 | -0,50% | 434,00 |
| 04.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 210,00 |
| 03.04.2025 | 20,20 | 20,30 | 20,00 | 20,30 | 0,50% | 9,00 |
| 02.04.2025 | 19,95 | 20,20 | 19,95 | 20,20 | 2,54% | 274,00 |
| 01.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | 6,00 |
| 31.03.2025 | 19,20 | 19,45 | 19,20 | 19,45 | 1,30% | 5,00 |
| 28.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 13,00 |
| 27.03.2025 | 19,55 | 19,60 | 19,55 | 19,60 | 0,51% | 17,00 |
| 25.03.2025 | 19,95 | 19,95 | 19,50 | 19,50 | -2,01% | 2,00 |
| 24.03.2025 | 19,90 | 19,90 | 19,50 | 19,90 | 1,02% | 7,00 |
| 20.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,25% | 152,00 |
| 19.03.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 3,37% | 23,00 |
| 18.03.2025 | 20,00 | 20,00 | 19,30 | 19,30 | -3,50% | 316,00 |
| 17.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 1,00 |
| 14.03.2025 | 19,90 | 19,90 | 19,70 | 19,70 | -0,25% | 17,00 |
| 13.03.2025 | 19,85 | 19,85 | 19,75 | 19,75 | 1,28% | 164,00 |
| 12.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 25,00 |
| 11.03.2025 | 19,90 | 19,90 | 19,35 | 19,90 | 1,02% | 274,00 |
| 10.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 50,00 |
| 07.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 1,00 |
| 06.03.2025 | 19,40 | 19,70 | 19,20 | 19,20 | -0,78% | 538,00 |
| 05.03.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,26% | 2,00 |
| 04.03.2025 | 19,30 | 19,40 | 19,30 | 19,40 | -1,02% | 263,00 |
| 28.02.2025 | 19,00 | 19,60 | 19,00 | 19,60 | 3,98% | 98,00 |
| 26.02.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,89% | 1,00 |
| 25.02.2025 | 18,60 | 18,70 | 18,50 | 18,50 | 0,00% | 103,00 |
| 24.02.2025 | 18,80 | 18,80 | 18,50 | 18,50 | 2,78% | 6,00 |
| 21.02.2025 | 18,80 | 18,80 | 18,00 | 18,00 | -2,70% | 2,00 |
| 20.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 37,00 |
| 19.02.2025 | 18,10 | 18,50 | 18,10 | 18,50 | -0,54% | 340,00 |
| 18.02.2025 | 18,60 | 18,85 | 18,20 | 18,60 | 0,00% | 164,00 |
| 17.02.2025 | 18,55 | 18,60 | 18,55 | 18,60 | 1,92% | 182,00 |
| 13.02.2025 | 18,05 | 18,25 | 18,05 | 18,25 | 2,53% | 28,00 |
| 11.02.2025 | 18,05 | 18,05 | 17,80 | 17,80 | -1,39% | 450,00 |
| 10.02.2025 | 18,45 | 18,45 | 17,75 | 18,05 | -1,90% | 498,00 |
| 07.02.2025 | 18,60 | 18,60 | 18,20 | 18,40 | 0,55% | 297,00 |
| 06.02.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,55% | 640,00 |
| 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 | 0,00% | 5,00 |
| 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 | -1,32% | 230,00 |
| 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 | 0,00% | 20,00 |
| 15.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,53% | 2,00 |
| 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 | -0,26% | 30,00 |
| 27.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | 1,00 |
| 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 | 2,35% | 102,00 |
| 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 | 0,51% | 166,00 |
| 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 |