30,425€
1,79%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,04 | 30,62 | 29,68 | 30,49 | 1,99% | 1.500,00 |
| 08.01.2026 | 29,61 | 30,05 | 29,52 | 29,89 | 0,88% | - |
| 07.01.2026 | 30,42 | 30,49 | 29,55 | 29,63 | -2,31% | - |
| 06.01.2026 | 30,67 | 31,13 | 30,10 | 30,33 | -0,59% | 5.460,00 |
| 05.01.2026 | 30,24 | 30,82 | 30,22 | 30,51 | 0,76% | - |
| 02.01.2026 | 29,63 | 30,39 | 29,57 | 30,28 | 3,73% | 54.000,00 |
| 30.12.2025 | 29,35 | 29,70 | 29,19 | 29,19 | 0,34% | - |
| 29.12.2025 | 29,43 | 29,53 | 29,09 | 29,09 | -0,31% | - |
| 23.12.2025 | 29,63 | 29,65 | 29,08 | 29,18 | -0,82% | 500,00 |
| 22.12.2025 | 29,81 | 29,84 | 29,31 | 29,42 | -0,99% | 1.500,00 |
| 19.12.2025 | 29,46 | 29,94 | 29,45 | 29,72 | 0,90% | - |
| 18.12.2025 | 29,32 | 29,58 | 29,13 | 29,45 | 0,36% | - |
| 17.12.2025 | 29,15 | 29,48 | 29,14 | 29,35 | 0,50% | - |
| 16.12.2025 | 29,30 | 29,58 | 29,10 | 29,20 | -0,70% | - |
| 15.12.2025 | 28,96 | 29,50 | 28,58 | 29,41 | 1,64% | - |
| 12.12.2025 | 29,90 | 30,05 | 28,87 | 28,93 | -3,16% | - |
| 11.12.2025 | 29,53 | 29,94 | 29,46 | 29,88 | 0,57% | - |
| 10.12.2025 | 29,60 | 29,85 | 29,46 | 29,71 | 1,18% | - |
| 09.12.2025 | 29,81 | 29,91 | 29,36 | 29,36 | -1,03% | - |
| 08.12.2025 | 29,37 | 29,70 | 29,19 | 29,67 | 0,95% | - |
| 05.12.2025 | 29,65 | 29,76 | 29,35 | 29,39 | -0,93% | - |
| 04.12.2025 | 29,54 | 29,69 | 29,16 | 29,66 | 0,51% | - |
| 03.12.2025 | 29,93 | 29,93 | 29,31 | 29,51 | -0,71% | 5.000,00 |
| 02.12.2025 | 29,34 | 29,98 | 29,31 | 29,72 | 1,89% | - |
| 01.12.2025 | 29,25 | 29,50 | 29,04 | 29,17 | -0,15% | - |
| 28.11.2025 | 29,18 | 29,46 | 29,06 | 29,22 | -0,46% | - |
| 27.11.2025 | 29,15 | 29,41 | 28,93 | 29,35 | 0,46% | - |
| 26.11.2025 | 28,50 | 29,26 | 28,46 | 29,22 | 2,45% | - |
| 25.11.2025 | 27,51 | 28,59 | 27,45 | 28,52 | 7,00% | - |
| 24.11.2025 | 27,09 | 27,38 | 26,62 | 26,65 | -1,42% | - |
| 21.11.2025 | 26,39 | 27,06 | 26,13 | 27,04 | 1,90% | - |
| 20.11.2025 | 26,87 | 27,36 | 26,52 | 26,53 | -0,64% | - |
| 19.11.2025 | 26,39 | 26,72 | 26,13 | 26,70 | 0,41% | - |
| 18.11.2025 | 26,94 | 26,95 | 26,16 | 26,59 | -3,38% | 1.896,00 |
| 17.11.2025 | 27,68 | 27,81 | 27,00 | 27,52 | -0,27% | 350,00 |
| 14.11.2025 | 27,85 | 27,92 | 27,41 | 27,60 | -1,25% | - |
| 13.11.2025 | 27,80 | 28,32 | 27,74 | 27,95 | 1,10% | - |
| 12.11.2025 | 27,64 | 28,31 | 27,61 | 27,64 | 2,45% | - |
| 11.11.2025 | 27,41 | 27,50 | 26,98 | 26,98 | -1,14% | - |
| 10.11.2025 | 26,87 | 27,54 | 26,87 | 27,29 | 2,52% | - |
| 07.11.2025 | 26,68 | 26,87 | 26,56 | 26,62 | -0,11% | - |
| 06.11.2025 | 26,40 | 26,72 | 26,34 | 26,65 | 1,41% | - |
| 05.11.2025 | 26,28 | 26,68 | 25,97 | 26,28 | -0,15% | - |
| 04.11.2025 | 26,05 | 26,43 | 25,94 | 26,32 | 2,06% | - |
| 03.11.2025 | 25,86 | 26,45 | 25,79 | 25,79 | -0,25% | - |
| 31.10.2025 | 25,89 | 26,12 | 25,75 | 25,86 | 2,11% | - |
| 30.10.2025 | 25,45 | 26,04 | 25,32 | 25,32 | -0,82% | - |
| 29.10.2025 | 25,34 | 25,67 | 25,33 | 25,53 | 0,99% | - |
| 28.10.2025 | 25,14 | 25,47 | 25,11 | 25,28 | -0,22% | - |
| 27.10.2025 | 25,08 | 25,37 | 25,07 | 25,34 | 1,54% | - |
| 24.10.2025 | 24,75 | 25,14 | 24,75 | 24,95 | -0,04% | - |
| 23.10.2025 | 24,64 | 24,96 | 24,53 | 24,96 | 1,26% | 810,00 |
| 22.10.2025 | 24,60 | 24,79 | 24,49 | 24,65 | 0,08% | - |
| 21.10.2025 | 24,77 | 25,03 | 24,58 | 24,63 | -0,65% | - |
| 20.10.2025 | 25,26 | 25,41 | 24,77 | 24,79 | -1,00% | - |
| 17.10.2025 | 25,42 | 25,43 | 24,70 | 25,04 | -1,80% | 80,00 |
| 16.10.2025 | 25,27 | 25,72 | 25,15 | 25,50 | 0,43% | - |
| 15.10.2025 | 26,57 | 26,61 | 25,08 | 25,39 | -3,42% | 1.840,00 |
| 14.10.2025 | 26,47 | 26,54 | 25,96 | 26,29 | -0,83% | - |
| 13.10.2025 | 26,46 | 26,94 | 26,43 | 26,51 | 0,45% | 380,00 |
| 10.10.2025 | 26,80 | 26,93 | 26,24 | 26,39 | -1,38% | - |
| 09.10.2025 | 27,06 | 27,10 | 26,68 | 26,76 | -0,96% | - |
| 08.10.2025 | 26,85 | 27,24 | 26,72 | 27,02 | 0,11% | - |
| 07.10.2025 | 27,33 | 27,54 | 26,67 | 26,99 | -1,41% | - |
| 06.10.2025 | 27,78 | 27,78 | 27,10 | 27,38 | -1,28% | - |
| 03.10.2025 | 27,64 | 27,90 | 27,49 | 27,73 | 2,44% | - |
| 02.10.2025 | 27,51 | 27,65 | 26,98 | 27,07 | -1,31% | - |
| 01.10.2025 | 27,24 | 27,64 | 26,82 | 27,43 | 0,51% | - |
| 30.09.2025 | 27,23 | 27,34 | 27,03 | 27,29 | 0,59% | - |
| 29.09.2025 | 27,31 | 27,45 | 26,99 | 27,13 | 0,41% | - |
| 26.09.2025 | 27,41 | 27,48 | 26,59 | 27,02 | -1,03% | - |
| 25.09.2025 | 26,97 | 27,48 | 26,55 | 27,30 | 1,83% | - |
| 24.09.2025 | 26,96 | 27,05 | 26,65 | 26,81 | -0,67% | - |
| 23.09.2025 | 26,49 | 27,04 | 26,16 | 26,99 | 4,33% | - |
| 22.09.2025 | 26,05 | 28,15 | 25,70 | 25,87 | 0,25% | - |
| 19.09.2025 | 25,71 | 26,07 | 25,70 | 25,81 | 0,51% | - |
| 18.09.2025 | 25,71 | 26,01 | 25,57 | 25,68 | -0,16% | - |
| 17.09.2025 | 25,72 | 25,78 | 25,43 | 25,72 | 0,04% | - |
| 16.09.2025 | 26,18 | 26,22 | 25,56 | 25,71 | -1,10% | - |
| 15.09.2025 | 25,84 | 26,21 | 25,82 | 25,99 | 1,21% | - |
| 12.09.2025 | 25,72 | 25,83 | 25,48 | 25,68 | 0,04% | - |
| 11.09.2025 | 25,36 | 25,82 | 25,29 | 25,67 | 1,91% | - |
| 10.09.2025 | 25,29 | 25,51 | 25,19 | 25,19 | 0,14% | 1,00 |
| 09.09.2025 | 25,41 | 25,59 | 24,65 | 25,16 | -1,22% | - |
| 08.09.2025 | 25,10 | 25,53 | 25,00 | 25,47 | 1,90% | - |
| 05.09.2025 | 25,38 | 25,61 | 24,96 | 24,99 | -1,30% | - |
| 04.09.2025 | 25,11 | 25,38 | 25,08 | 25,32 | 1,61% | - |
| 03.09.2025 | 24,92 | 25,19 | 24,67 | 24,92 | 0,36% | - |
| 02.09.2025 | 24,67 | 25,04 | 24,53 | 24,83 | 0,89% | - |
| 01.09.2025 | 24,72 | 24,77 | 24,61 | 24,61 | 0,41% | - |
| 29.08.2025 | 24,45 | 24,82 | 24,33 | 24,51 | 0,16% | - |
| 28.08.2025 | 24,70 | 24,70 | 24,22 | 24,47 | -0,89% | - |
| 27.08.2025 | 25,19 | 25,43 | 24,47 | 24,69 | -2,22% | - |
| 26.08.2025 | 25,57 | 25,59 | 24,97 | 25,25 | -1,64% | - |
| 25.08.2025 | 25,96 | 25,96 | 25,58 | 25,67 | -1,08% | - |
| 22.08.2025 | 25,70 | 25,99 | 25,56 | 25,95 | 0,84% | - |
| 21.08.2025 | 25,51 | 25,77 | 25,48 | 25,74 | 0,78% | - |
| 20.08.2025 | 25,62 | 25,69 | 25,40 | 25,54 | -0,49% | - |
| 19.08.2025 | 25,51 | 26,04 | 25,51 | 25,66 | 0,57% | - |
| 18.08.2025 | 25,92 | 25,92 | 25,41 | 25,52 | -1,54% | - |