19,175€
0,79%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 19,40 | 19,70 | 19,40 | 19,70 | 1,55% | 12,00 |
| 20.05.2025 | 19,83 | 19,83 | 19,35 | 19,40 | -2,02% | - |
| 19.05.2025 | 19,90 | 19,90 | 19,80 | 19,80 | 1,54% | 2,00 |
| 16.05.2025 | 19,90 | 19,90 | 19,50 | 19,50 | -1,76% | 129,00 |
| 15.05.2025 | 19,35 | 19,85 | 19,35 | 19,85 | 2,06% | 2,00 |
| 14.05.2025 | 19,25 | 19,45 | 19,25 | 19,45 | 0,39% | 21,00 |
| 13.05.2025 | 19,75 | 19,80 | 19,38 | 19,38 | -1,15% | - |
| 12.05.2025 | 20,00 | 20,00 | 19,30 | 19,60 | -0,76% | 116,00 |
| 09.05.2025 | 19,40 | 19,83 | 19,40 | 19,75 | 1,02% | - |
| 08.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -2,74% | 7,00 |
| 07.05.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 1,26% | 328,00 |
| 06.05.2025 | 19,70 | 20,30 | 19,70 | 19,85 | 0,25% | 578,00 |
| 05.05.2025 | 19,85 | 19,85 | 19,50 | 19,80 | 0,76% | 3,00 |
| 02.05.2025 | 19,55 | 19,85 | 19,55 | 19,65 | 0,26% | 16,00 |
| 30.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 160,00 |
| 29.04.2025 | 19,45 | 19,50 | 19,40 | 19,40 | 2,37% | 18,00 |
| 28.04.2025 | 19,65 | 19,65 | 18,95 | 18,95 | -3,19% | 5,00 |
| 25.04.2025 | 18,88 | 19,60 | 18,88 | 19,58 | 2,76% | - |
| 24.04.2025 | 18,90 | 19,05 | 18,90 | 19,05 | -1,93% | 173,00 |
| 23.04.2025 | 19,63 | 19,63 | 19,08 | 19,43 | 1,44% | - |
| 22.04.2025 | 19,30 | 19,30 | 19,15 | 19,15 | -1,54% | 92,00 |
| 17.04.2025 | 19,15 | 19,45 | 19,15 | 19,45 | 2,23% | 4,00 |
| 16.04.2025 | 19,20 | 19,35 | 18,98 | 19,03 | -0,65% | - |
| 15.04.2025 | 19,50 | 19,50 | 19,15 | 19,15 | -1,29% | 129,00 |
| 14.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,90% | 1,00 |
| 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 |