25,100€
0,80%
Echtzeit-Aktienkurs ADDIKO BANK AG INH.
Bid:
Ask:
Aktienkurse zur ADDIKO BANK AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 25,30 | 25,30 | 24,30 | 25,10 | 0,80% | - |
| 07.10.2026 | 24,80 | 24,90 | 24,00 | 24,90 | 0,40% | - |
| 06.10.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -0,40% | - |
| 05.10.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -0,80% | - |
| 02.10.2026 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | - |
| 01.10.2026 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | - |
| 30.09.2026 | 25,00 | 26,00 | 25,00 | 25,00 | -0,40% | - |
| 29.09.2026 | 25,00 | 25,10 | 25,00 | 25,10 | 0,00% | - |
| 28.09.2026 | 25,10 | 25,20 | 25,00 | 25,10 | 0,00% | - |
| 25.09.2026 | 25,70 | 25,70 | 25,00 | 25,10 | -1,95% | 4.185,00 |
| 24.09.2026 | 25,90 | 26,00 | 25,50 | 25,60 | -1,16% | - |
| 23.09.2026 | 25,10 | 25,90 | 25,10 | 25,90 | 2,78% | - |
| 22.09.2026 | 25,60 | 25,60 | 25,10 | 25,20 | -1,56% | - |
| 21.09.2026 | 26,10 | 26,10 | 25,50 | 25,60 | -1,54% | - |
| 18.09.2026 | 24,70 | 26,00 | 24,70 | 26,00 | 4,00% | - |
| 17.09.2026 | 25,60 | 25,60 | 25,00 | 25,00 | -2,34% | - |
| 16.09.2026 | 25,60 | 25,70 | 25,60 | 25,60 | -0,39% | - |
| 15.09.2026 | 25,60 | 25,70 | 25,50 | 25,70 | 0,39% | - |
| 14.09.2026 | 24,70 | 25,60 | 24,70 | 25,60 | 1,19% | - |
| 11.09.2026 | 25,20 | 25,30 | 25,20 | 25,30 | 0,40% | - |
| 10.09.2026 | 25,20 | 25,30 | 25,20 | 25,20 | 0,00% | - |
| 09.09.2026 | 25,10 | 25,30 | 25,10 | 25,20 | 0,00% | - |
| 08.09.2026 | 24,70 | 25,30 | 24,70 | 25,20 | -0,40% | - |
| 07.09.2026 | 26,00 | 26,00 | 25,00 | 25,30 | 0,80% | - |
| 04.09.2026 | 25,00 | 25,10 | 25,00 | 25,10 | 0,00% | - |
| 03.09.2026 | 25,90 | 25,90 | 25,00 | 25,10 | -3,46% | - |
| 02.09.2026 | 26,00 | 26,00 | 25,90 | 26,00 | 0,39% | - |
| 01.09.2026 | 25,00 | 26,00 | 25,00 | 25,90 | -0,38% | - |
| 31.08.2026 | 25,00 | 26,00 | 25,00 | 26,00 | 0,39% | - |
| 28.08.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 27.08.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 0,39% | - |
| 26.08.2026 | 26,00 | 26,00 | 25,90 | 25,90 | 0,00% | - |
| 25.08.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 24.08.2026 | 26,00 | 26,00 | 25,90 | 25,90 | 0,00% | - |
| 21.08.2026 | 25,80 | 26,00 | 25,70 | 25,90 | 0,78% | - |
| 20.08.2026 | 25,00 | 25,80 | 25,00 | 25,70 | 0,78% | - |
| 19.08.2026 | 25,20 | 25,60 | 25,10 | 25,50 | -7,61% | - |
| 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 |