30,060€
1,23%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,94 | 29,36 | 28,74 | 29,29 | 1,53% | 11.340,00 |
| 04.05.2026 | 29,70 | 29,70 | 28,64 | 28,85 | -2,71% | 17.939,00 |
| 30.04.2026 | 28,92 | 29,70 | 28,84 | 29,66 | 1,68% | 881,00 |
| 29.04.2026 | 29,38 | 29,54 | 29,03 | 29,17 | 0,00% | 1.643,00 |
| 28.04.2026 | 29,04 | 29,36 | 28,90 | 29,17 | 0,26% | 4.714,00 |
| 27.04.2026 | 29,14 | 29,27 | 28,90 | 29,09 | -0,67% | 19.147,00 |
| 24.04.2026 | 28,91 | 29,48 | 28,58 | 29,29 | -0,07% | 588,00 |
| 23.04.2026 | 29,55 | 29,82 | 29,17 | 29,31 | -2,19% | 9.784,00 |
| 22.04.2026 | 30,27 | 30,45 | 29,78 | 29,96 | -0,15% | 1.133,00 |
| 21.04.2026 | 30,28 | 30,64 | 29,95 | 30,01 | -0,61% | 5.883,00 |
| 20.04.2026 | 29,86 | 30,39 | 29,85 | 30,19 | 0,02% | 705,00 |
| 17.04.2026 | 29,96 | 30,65 | 29,86 | 30,19 | 0,82% | 14.194,00 |
| 16.04.2026 | 30,45 | 30,52 | 29,76 | 29,94 | -1,25% | 2.482,00 |
| 15.04.2026 | 29,89 | 30,48 | 29,89 | 30,32 | 0,97% | 678,00 |
| 14.04.2026 | 29,39 | 30,08 | 29,36 | 30,03 | 1,99% | 2.479,00 |
| 13.04.2026 | 28,46 | 29,46 | 28,46 | 29,45 | 1,43% | 953,00 |
| 10.04.2026 | 29,08 | 29,15 | 28,73 | 29,03 | 0,19% | 1.320,00 |
| 09.04.2026 | 28,97 | 29,24 | 28,65 | 28,98 | 0,05% | 8.944,00 |
| 08.04.2026 | 29,42 | 29,54 | 27,80 | 28,96 | 2,79% | 19.629,00 |
| 07.04.2026 | 27,96 | 28,43 | 27,61 | 28,18 | 0,27% | 880,00 |
| 02.04.2026 | 27,38 | 28,14 | 27,37 | 28,10 | -0,34% | 8.471,00 |
| 01.04.2026 | 27,97 | 28,34 | 27,74 | 28,20 | 1,62% | 901,00 |
| 31.03.2026 | 26,85 | 27,77 | 26,46 | 27,75 | 5,25% | 952,00 |
| 30.03.2026 | 26,37 | 26,72 | 25,92 | 26,36 | 0,30% | 4.264,00 |
| 27.03.2026 | 27,02 | 27,17 | 26,27 | 26,28 | -2,16% | 11.977,00 |
| 26.03.2026 | 27,04 | 27,35 | 26,68 | 26,86 | -1,50% | 735,00 |
| 25.03.2026 | 27,15 | 27,51 | 27,04 | 27,27 | -0,22% | 877,00 |
| 24.03.2026 | 26,84 | 27,34 | 26,60 | 27,33 | 0,68% | 1.554,00 |
| 23.03.2026 | 25,72 | 27,42 | 25,27 | 27,15 | 3,67% | 6.196,00 |
| 20.03.2026 | 27,07 | 27,30 | 25,94 | 26,19 | -3,47% | 3.166,00 |
| 19.03.2026 | 27,55 | 27,58 | 26,39 | 27,13 | -1,04% | 5.389,00 |
| 18.03.2026 | 28,03 | 28,20 | 27,38 | 27,41 | -0,74% | 609,00 |
| 17.03.2026 | 27,32 | 28,00 | 27,28 | 27,62 | -0,02% | 446,00 |
| 16.03.2026 | 27,43 | 27,71 | 26,73 | 27,62 | 2,18% | 12.300,00 |
| 13.03.2026 | 27,30 | 27,53 | 26,81 | 27,03 | -1,06% | 27.537,00 |
| 12.03.2026 | 27,97 | 28,26 | 27,24 | 27,32 | -3,62% | 1.110,00 |
| 11.03.2026 | 27,73 | 28,49 | 27,40 | 28,35 | 2,37% | 2.455,00 |
| 10.03.2026 | 27,66 | 28,21 | 27,51 | 27,69 | -0,02% | 4.673,00 |
| 09.03.2026 | 26,05 | 27,85 | 25,87 | 27,70 | 1,67% | 6.057,00 |
| 06.03.2026 | 27,77 | 27,77 | 26,48 | 27,24 | -1,04% | 14.270,00 |
| 05.03.2026 | 27,72 | 28,48 | 27,18 | 27,53 | -1,94% | 1.291,00 |
| 04.03.2026 | 27,24 | 28,16 | 27,03 | 28,07 | 1,83% | 6.192,00 |
| 03.03.2026 | 27,68 | 28,14 | 26,76 | 27,57 | -1,61% | 5.640,00 |
| 02.03.2026 | 27,36 | 28,22 | 27,26 | 28,02 | -0,57% | 1.934,00 |
| 27.02.2026 | 28,94 | 29,02 | 28,04 | 28,18 | -2,69% | 9.454,00 |
| 26.02.2026 | 28,54 | 28,99 | 28,41 | 28,96 | 1,15% | 1.242,00 |
| 25.02.2026 | 28,26 | 28,76 | 28,18 | 28,63 | 0,92% | 2.731,00 |
| 24.02.2026 | 29,34 | 29,39 | 28,12 | 28,37 | -3,22% | 1.690,00 |
| 23.02.2026 | 29,14 | 30,08 | 29,12 | 29,31 | 0,79% | 5.527,00 |
| 20.02.2026 | 29,02 | 29,34 | 28,69 | 29,08 | 0,55% | 856,00 |
| 19.02.2026 | 29,01 | 29,39 | 28,71 | 28,92 | -0,40% | 2.798,00 |
| 18.02.2026 | 29,00 | 29,34 | 28,84 | 29,04 | 1,13% | 1.943,00 |
| 17.02.2026 | 28,50 | 28,82 | 28,19 | 28,71 | 0,38% | 5.471,00 |
| 16.02.2026 | 28,51 | 29,00 | 28,27 | 28,60 | 1,44% | 1.748,00 |
| 13.02.2026 | 29,18 | 29,27 | 27,47 | 28,20 | -3,33% | 7.862,00 |
| 12.02.2026 | 30,52 | 30,82 | 29,07 | 29,17 | -4,20% | 7.085,00 |
| 11.02.2026 | 30,82 | 31,06 | 29,94 | 30,45 | -1,65% | 6.262,00 |
| 10.02.2026 | 31,43 | 31,59 | 30,91 | 30,96 | -1,81% | 270,00 |
| 09.02.2026 | 31,43 | 31,58 | 30,84 | 31,53 | 0,67% | 4.870,00 |
| 06.02.2026 | 30,66 | 31,35 | 30,56 | 31,32 | 2,40% | 2.921,00 |
| 05.02.2026 | 32,32 | 32,43 | 30,58 | 30,58 | -4,62% | 2.466,00 |
| 04.02.2026 | 32,08 | 32,39 | 31,72 | 32,06 | -0,12% | 2.403,00 |
| 03.02.2026 | 31,70 | 32,19 | 31,50 | 32,10 | 1,52% | 2.828,00 |
| 02.02.2026 | 30,57 | 31,66 | 30,56 | 31,62 | 1,90% | 3.180,00 |
| 30.01.2026 | 30,89 | 31,27 | 30,69 | 31,03 | 0,05% | 654,00 |
| 29.01.2026 | 30,84 | 31,05 | 30,56 | 31,02 | 0,98% | 742,00 |
| 28.01.2026 | 31,69 | 31,70 | 30,51 | 30,72 | -2,17% | 5.937,00 |
| 27.01.2026 | 31,25 | 31,56 | 31,07 | 31,40 | 1,60% | 1.088,00 |
| 26.01.2026 | 30,51 | 31,08 | 30,47 | 30,90 | 1,20% | 9.581,00 |
| 23.01.2026 | 30,88 | 31,03 | 30,28 | 30,54 | -1,32% | 3.197,00 |
| 22.01.2026 | 30,81 | 31,23 | 30,66 | 30,95 | 0,55% | 636,00 |
| 21.01.2026 | 30,30 | 30,78 | 29,98 | 30,78 | 1,99% | 1.968,00 |
| 20.01.2026 | 30,50 | 30,63 | 29,99 | 30,18 | -1,47% | 4.018,00 |
| 19.01.2026 | 30,64 | 30,67 | 30,08 | 30,63 | -1,65% | 2.010,00 |
| 16.01.2026 | 31,02 | 31,24 | 30,92 | 31,14 | 0,50% | 5.203,00 |
| 15.01.2026 | 31,19 | 31,29 | 30,88 | 30,99 | -0,15% | 4.600,00 |
| 14.01.2026 | 30,91 | 31,29 | 30,82 | 31,03 | 0,45% | 977,00 |
| 13.01.2026 | 30,55 | 31,05 | 30,51 | 30,89 | 1,08% | 3.421,00 |
| 12.01.2026 | 30,34 | 30,56 | 29,90 | 30,56 | 0,56% | 5.728,00 |
| 09.01.2026 | 30,01 | 30,54 | 29,68 | 30,39 | 1,25% | 6.533,00 |
| 08.01.2026 | 29,64 | 30,02 | 29,52 | 30,02 | 1,01% | 3.047,00 |
| 07.01.2026 | 30,53 | 30,55 | 29,54 | 29,72 | -2,70% | 5.959,00 |
| 06.01.2026 | 30,69 | 31,13 | 30,09 | 30,54 | -0,33% | 4.312,00 |
| 05.01.2026 | 30,24 | 30,82 | 30,24 | 30,64 | 1,04% | 4.514,00 |
| 02.01.2026 | 29,67 | 30,33 | 29,64 | 30,33 | 2,19% | 8.973,00 |
| 30.12.2025 | 29,32 | 29,71 | 29,30 | 29,68 | 1,21% | 365,00 |
| 29.12.2025 | 29,47 | 29,54 | 29,22 | 29,32 | -0,86% | 25.165,00 |
| 23.12.2025 | 29,63 | 29,63 | 29,08 | 29,58 | -0,10% | 1.048,00 |
| 22.12.2025 | 29,60 | 29,64 | 29,31 | 29,61 | 0,05% | 6.095,00 |
| 19.12.2025 | 29,46 | 29,94 | 29,46 | 29,59 | 0,49% | 17.032,00 |
| 18.12.2025 | 29,29 | 29,55 | 29,13 | 29,45 | 0,65% | 409,00 |
| 17.12.2025 | 29,17 | 29,48 | 29,13 | 29,26 | 0,38% | 3.952,00 |
| 16.12.2025 | 29,32 | 29,59 | 29,07 | 29,15 | -0,95% | 5.458,00 |
| 15.12.2025 | 28,90 | 29,51 | 28,57 | 29,43 | 1,98% | 16.208,00 |
| 12.12.2025 | 29,84 | 30,05 | 28,82 | 28,86 | -3,22% | 2.419,00 |
| 11.12.2025 | 29,65 | 29,95 | 29,54 | 29,82 | 0,47% | 2.800,00 |
| 10.12.2025 | 29,69 | 29,85 | 29,35 | 29,68 | 0,03% | 3.035,00 |
| 09.12.2025 | 29,69 | 29,91 | 29,62 | 29,67 | -0,02% | 14.541,00 |
| 08.12.2025 | 29,33 | 29,80 | 29,19 | 29,67 | 1,00% | 3.559,00 |
| 05.12.2025 | 29,69 | 29,77 | 29,35 | 29,38 | -0,94% | 10.413,00 |