27,000€
-0,37%
Echtzeit-Aktienkurs ADDIKO BANK AG INH.
Bid:
Ask:
Aktienkurse zur ADDIKO BANK AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,10 | 27,65 | 27,10 | 27,60 | 0,36% | - |
| 04.05.2026 | 27,10 | 28,50 | 27,10 | 27,50 | -0,36% | - |
| 30.04.2026 | 28,50 | 28,50 | 27,50 | 27,60 | 0,00% | - |
| 29.04.2026 | 28,50 | 28,50 | 27,50 | 27,60 | 0,00% | - |
| 28.04.2026 | 28,50 | 28,50 | 27,60 | 27,60 | 0,36% | - |
| 27.04.2026 | 28,50 | 28,50 | 27,50 | 27,50 | -0,36% | - |
| 24.04.2026 | 28,50 | 28,50 | 27,50 | 27,60 | 0,36% | - |
| 23.04.2026 | 27,45 | 27,65 | 27,30 | 27,50 | 0,00% | - |
| 22.04.2026 | 28,05 | 28,05 | 27,50 | 27,50 | 0,36% | - |
| 21.04.2026 | 27,10 | 27,75 | 27,10 | 27,40 | -0,72% | - |
| 20.04.2026 | 27,80 | 27,80 | 27,50 | 27,60 | 0,36% | - |
| 17.04.2026 | 27,10 | 27,65 | 27,10 | 27,50 | 0,00% | - |
| 16.04.2026 | 27,10 | 27,75 | 27,10 | 27,50 | 0,00% | - |
| 15.04.2026 | 27,10 | 28,10 | 27,10 | 27,50 | -2,14% | - |
| 14.04.2026 | 27,10 | 28,50 | 27,10 | 28,10 | 0,36% | - |
| 13.04.2026 | 27,80 | 28,05 | 27,55 | 28,00 | 1,82% | - |
| 10.04.2026 | 28,10 | 28,85 | 26,55 | 27,50 | -2,14% | 4.320,00 |
| 09.04.2026 | 25,20 | 28,75 | 23,00 | 28,10 | 7,87% | 10.924,00 |
| 08.04.2026 | 25,65 | 26,10 | 24,90 | 26,05 | 3,78% | - |
| 07.04.2026 | 25,00 | 25,10 | 24,90 | 25,10 | 0,20% | - |
| 02.04.2026 | 26,30 | 26,60 | 25,00 | 25,05 | -5,83% | 275,00 |
| 01.04.2026 | 25,50 | 26,60 | 25,45 | 26,60 | 3,50% | - |
| 31.03.2026 | 26,40 | 26,40 | 25,35 | 25,70 | -0,96% | - |
| 30.03.2026 | 25,70 | 26,10 | 25,70 | 25,95 | 0,19% | 990,00 |
| 27.03.2026 | 25,85 | 26,25 | 25,65 | 25,90 | 0,19% | - |
| 26.03.2026 | 26,40 | 26,40 | 25,80 | 25,85 | 0,00% | - |
| 25.03.2026 | 25,90 | 26,15 | 25,50 | 25,85 | -0,19% | - |
| 24.03.2026 | 25,90 | 26,05 | 25,65 | 25,90 | 0,39% | - |
| 23.03.2026 | 25,75 | 26,10 | 25,50 | 25,80 | -0,58% | - |
| 20.03.2026 | 26,00 | 26,10 | 25,55 | 25,95 | 1,37% | - |
| 19.03.2026 | 26,10 | 26,25 | 25,45 | 25,60 | -0,97% | - |
| 18.03.2026 | 26,10 | 26,75 | 25,30 | 25,85 | -1,71% | - |
| 17.03.2026 | 25,10 | 26,40 | 25,10 | 26,30 | 1,15% | - |
| 16.03.2026 | 25,20 | 26,10 | 24,85 | 26,00 | 1,56% | 1.812,00 |
| 13.03.2026 | 26,00 | 26,00 | 25,50 | 25,60 | 0,79% | - |
| 12.03.2026 | 26,00 | 26,20 | 25,35 | 25,40 | -2,68% | - |
| 11.03.2026 | 25,90 | 26,15 | 25,85 | 26,10 | 0,58% | - |
| 10.03.2026 | 26,40 | 26,50 | 25,75 | 25,95 | -0,38% | - |
| 09.03.2026 | 25,65 | 26,30 | 24,85 | 26,05 | 0,19% | 600,00 |
| 06.03.2026 | 25,70 | 26,10 | 25,35 | 26,00 | 0,78% | - |
| 05.03.2026 | 26,00 | 26,05 | 25,35 | 25,80 | -1,53% | - |
| 04.03.2026 | 27,20 | 27,20 | 25,55 | 26,20 | 1,35% | - |
| 03.03.2026 | 26,40 | 26,50 | 25,25 | 25,85 | 0,39% | - |
| 02.03.2026 | 26,05 | 26,35 | 25,40 | 25,75 | -3,01% | - |
| 27.02.2026 | 27,10 | 27,10 | 26,10 | 26,55 | 2,12% | - |
| 26.02.2026 | 27,10 | 27,10 | 25,95 | 26,00 | -3,70% | - |
| 25.02.2026 | 26,70 | 27,05 | 25,60 | 27,00 | 0,19% | - |
| 24.02.2026 | 26,10 | 27,05 | 26,05 | 26,95 | 2,67% | 7.800,00 |
| 23.02.2026 | 25,80 | 26,35 | 25,80 | 26,25 | 1,74% | - |
| 20.02.2026 | 25,90 | 25,95 | 25,80 | 25,80 | -0,77% | - |
| 19.02.2026 | 25,80 | 26,00 | 25,75 | 26,00 | 0,78% | - |
| 18.02.2026 | 25,90 | 25,90 | 25,70 | 25,80 | -0,19% | - |
| 17.02.2026 | 25,80 | 25,95 | 25,55 | 25,85 | 0,19% | - |
| 16.02.2026 | 25,90 | 25,95 | 25,60 | 25,80 | 0,00% | 544,00 |
| 13.02.2026 | 26,60 | 26,60 | 25,30 | 25,80 | 0,78% | - |
| 12.02.2026 | 26,50 | 26,50 | 24,85 | 25,60 | -1,73% | - |
| 11.02.2026 | 26,30 | 26,65 | 25,75 | 26,05 | -0,76% | - |
| 10.02.2026 | 26,50 | 26,60 | 26,05 | 26,25 | 0,38% | - |
| 09.02.2026 | 26,30 | 26,70 | 25,90 | 26,15 | -0,57% | 2.755,00 |
| 06.02.2026 | 26,10 | 26,60 | 26,00 | 26,30 | 2,94% | - |
| 05.02.2026 | 25,80 | 26,45 | 25,50 | 25,55 | -2,11% | 2.387,00 |
| 04.02.2026 | 25,60 | 26,30 | 25,60 | 26,10 | 0,00% | - |
| 03.02.2026 | 25,80 | 26,25 | 25,50 | 26,10 | -0,19% | 58,00 |
| 02.02.2026 | 26,15 | 26,30 | 25,15 | 26,15 | 5,66% | 60,00 |
| 30.01.2026 | 26,30 | 26,40 | 24,15 | 24,75 | -2,17% | 2.883,00 |
| 29.01.2026 | 25,90 | 26,25 | 23,85 | 25,30 | 1,40% | - |
| 28.01.2026 | 26,40 | 26,75 | 24,95 | 24,95 | -3,67% | 207,00 |
| 27.01.2026 | 24,00 | 26,25 | 24,00 | 25,90 | 8,82% | - |
| 26.01.2026 | 24,00 | 24,45 | 23,80 | 23,80 | -1,65% | - |
| 23.01.2026 | 25,00 | 25,00 | 23,95 | 24,20 | -0,41% | 559,00 |
| 22.01.2026 | 25,30 | 25,30 | 24,20 | 24,30 | 0,00% | 1.200,00 |
| 21.01.2026 | 25,10 | 25,20 | 24,15 | 24,30 | -0,82% | 108,00 |
| 20.01.2026 | 24,60 | 25,20 | 24,25 | 24,50 | -2,20% | 676,00 |
| 19.01.2026 | 25,50 | 25,60 | 24,45 | 25,05 | -2,91% | 255,00 |
| 16.01.2026 | 25,00 | 25,80 | 25,00 | 25,80 | 3,20% | 42,00 |
| 15.01.2026 | 24,80 | 25,05 | 24,45 | 25,00 | 1,83% | - |
| 14.01.2026 | 24,80 | 24,80 | 24,35 | 24,55 | 0,82% | - |
| 13.01.2026 | 22,80 | 25,00 | 22,80 | 24,35 | 1,25% | - |
| 12.01.2026 | 22,70 | 24,05 | 22,70 | 24,05 | 4,34% | 583,00 |
| 09.01.2026 | 22,70 | 23,30 | 22,70 | 23,05 | 1,10% | - |
| 08.01.2026 | 22,50 | 22,80 | 22,50 | 22,80 | 0,66% | - |
| 07.01.2026 | 22,00 | 22,70 | 22,00 | 22,65 | -0,44% | - |
| 06.01.2026 | 22,20 | 22,85 | 22,20 | 22,75 | 0,89% | 2.517,00 |
| 05.01.2026 | 22,40 | 23,20 | 22,40 | 22,55 | 0,22% | 990,00 |
| 02.01.2026 | 22,50 | 22,55 | 22,30 | 22,50 | 1,58% | - |
| 30.12.2025 | 21,90 | 22,15 | 21,90 | 22,15 | 0,00% | - |
| 29.12.2025 | 21,90 | 22,20 | 21,90 | 22,15 | 0,23% | - |
| 23.12.2025 | 21,70 | 22,35 | 21,70 | 22,10 | 0,68% | 650,00 |
| 22.12.2025 | 21,60 | 21,95 | 21,60 | 21,95 | 0,46% | - |
| 19.12.2025 | 21,70 | 21,95 | 21,65 | 21,85 | 0,00% | - |
| 18.12.2025 | 21,70 | 21,95 | 21,70 | 21,85 | 0,00% | - |
| 17.12.2025 | 21,80 | 22,10 | 21,75 | 21,85 | -0,91% | - |
| 16.12.2025 | 21,60 | 22,05 | 21,60 | 22,05 | 1,38% | - |
| 15.12.2025 | 21,80 | 22,20 | 21,65 | 21,75 | -1,36% | - |
| 12.12.2025 | 21,80 | 22,05 | 21,70 | 22,05 | 0,00% | - |
| 11.12.2025 | 21,30 | 22,10 | 21,30 | 22,05 | 0,46% | - |
| 10.12.2025 | 21,50 | 22,05 | 21,50 | 21,95 | 0,00% | - |
| 09.12.2025 | 21,60 | 22,10 | 21,60 | 21,95 | 0,00% | - |
| 08.12.2025 | 21,50 | 22,20 | 21,50 | 21,95 | -0,90% | 208,00 |
| 05.12.2025 | 21,60 | 22,30 | 21,60 | 22,15 | 2,55% | - |